Groupe Minoteries SA (SWX:GMI)
Switzerland · Delayed Price · Currency is CHF 240.00
+4.00 (1.69%)
Jul 31, 2026, 5:30 PM CET
Groupe Minoteries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 1.69% | 37 |
| Jul 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jul 29, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | 60 |
| Jul 28, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 34 |
| Jul 27, 2026 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | - | 6 |
| Jul 24, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 45 |
| Jul 23, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 14 |
| Jul 22, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jul 21, 2026 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | 26 |
| Jul 20, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | 6 |
| Jul 17, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | -0.83% | 94 |
| Jul 16, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 12 |
| Jul 15, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 7 |
| Jul 14, 2026 | 230.00 | 242.00 | 230.00 | 242.00 | 242.00 | -1.63% | 428 |
| Jul 13, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 12 |
| 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 |