Groupe Minoteries SA (SWX:GMI)
Switzerland · Delayed Price · Currency is CHF 242.00
+2.00 (0.83%)
May 15, 2026, 7:19 PM CET
Groupe Minoteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 104 |
| May 13, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 7 |
| May 12, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -2.44% | 90 |
| May 11, 2026 | 248.00 | 248.00 | 236.00 | 246.00 | 246.00 | -1.60% | 103 |
| May 8, 2026 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 3.31% | 1,061 |
| May 7, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -2.42% | 12 |
| May 6, 2026 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 3.33% | 185 |
| May 5, 2026 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | - | 30 |
| May 4, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1.69% | 122 |
| Apr 30, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | 81 |
| Apr 29, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.84% | 65 |
| Apr 28, 2026 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | - | 107 |
| Apr 27, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 10 |
| Apr 24, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 2.59% | 58 |
| Apr 23, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -2.52% | 18 |
| Apr 22, 2026 | 234.00 | 238.00 | 230.00 | 238.00 | 238.00 | 1.71% | 317 |
| Apr 21, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | 76 |
| Apr 20, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.85% | 18 |
| Apr 17, 2026 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 151 |
| Apr 16, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 169 |
| Apr 15, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.87% | 246 |
| Apr 14, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 31 |
| Apr 13, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 13 |
| Apr 10, 2026 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | -1.71% | 208 |
| Apr 9, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1.74% | 147 |
| Apr 8, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 2 |
| Apr 7, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 177 |
| Apr 2, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2.68% | 28 |
| Apr 1, 2026 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | - | 48 |
| Mar 31, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -2.61% | 184 |
| Mar 30, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 104 |
| Mar 27, 2026 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | -1.71% | 139 |
| Mar 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Mar 25, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | - | 41 |
| Mar 24, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | 2 |
| Mar 23, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | 264 |
| Mar 20, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.87% | 184 |
| Mar 19, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 95 |
| Mar 18, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | 193 |
| Mar 17, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | 23 |
| Mar 16, 2026 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1.79% | 142 |
| Mar 13, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.61% | 9 |
| Mar 12, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 27 |
| Mar 11, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1.77% | 44 |
| Mar 10, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 124 |
| Mar 9, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | -0.87% | 139 |
| Mar 6, 2026 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | - | 71 |
| Mar 5, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Mar 4, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Mar 3, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 104 |