Groupe Minoteries SA (SWX:GMI)
Switzerland · Delayed Price · Currency is CHF 246.00
+6.00 (2.50%)
Jul 10, 2026, 5:35 PM CET
Groupe Minoteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2.50% | 2 |
| Jul 9, 2026 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | - | 370 |
| Jul 8, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 61 |
| Jul 7, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 149 |
| Jul 6, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.85% | 63 |
| Jul 3, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | 21 |
| Jul 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jul 1, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.84% | 91 |
| Jun 30, 2026 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | - | 8 |
| Jun 29, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | 3 |
| Jun 26, 2026 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | -0.83% | 12 |
| Jun 25, 2026 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 0.83% | 31 |
| Jun 24, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jun 23, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | 47 |
| Jun 22, 2026 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | -0.82% | 26 |
| Jun 19, 2026 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1.67% | 40 |
| Jun 18, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 97 |
| Jun 17, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | -1.64% | 129 |
| Jun 16, 2026 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | - | 92 |
| Jun 15, 2026 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | - | 135 |
| Jun 12, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 20 |
| Jun 11, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 8 |
| Jun 10, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | 28 |
| Jun 9, 2026 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -2.42% | 112 |
| Jun 8, 2026 | 240.00 | 248.00 | 234.00 | 248.00 | 248.00 | 3.33% | 429 |
| Jun 5, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 4 |
| Jun 4, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 5 |
| Jun 3, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 16 |
| Jun 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.84% | 1 |
| Jun 1, 2026 | 240.00 | 240.00 | 230.00 | 238.00 | 238.00 | -0.83% | 63 |
| May 29, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | 22 |
| May 28, 2026 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | -1.64% | 130 |
| May 27, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 1 |
| May 26, 2026 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 2.09% | 147 |
| May 22, 2026 | 242.00 | 250.00 | 242.00 | 250.00 | 239.00 | 3.31% | 335 |
| May 21, 2026 | 246.00 | 250.00 | 242.00 | 242.00 | 231.35 | -1.63% | 110 |
| May 20, 2026 | 238.00 | 246.00 | 238.00 | 246.00 | 235.18 | 4.24% | 34 |
| May 19, 2026 | 240.00 | 240.00 | 236.00 | 236.00 | 225.62 | -1.67% | 90 |
| May 18, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 229.44 | -0.83% | 48 |
| May 15, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 231.35 | 0.83% | 104 |
| May 13, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 229.44 | - | 7 |
| May 12, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 229.44 | -2.44% | 90 |
| May 11, 2026 | 248.00 | 248.00 | 236.00 | 246.00 | 235.18 | -1.60% | 103 |
| May 8, 2026 | 246.00 | 250.00 | 244.00 | 250.00 | 239.00 | 3.31% | 1,061 |
| May 7, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 231.35 | -2.42% | 12 |
| May 6, 2026 | 248.00 | 248.00 | 242.00 | 248.00 | 237.09 | 3.33% | 185 |
| May 5, 2026 | 244.00 | 246.00 | 240.00 | 240.00 | 229.44 | - | 30 |
| May 4, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 229.44 | 1.69% | 122 |
| Apr 30, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 225.62 | - | 81 |
| Apr 29, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 225.62 | -0.84% | 65 |