StarragTornos Group AG (SWX:STGN)
Switzerland · Delayed Price · Currency is CHF 31.00
+1.00 (3.33%)
Oct 21, 2025, 5:31 PM CET
StarragTornos Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 30.10 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,879 |
| Oct 20, 2025 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -4.76% | 2,098 |
| Oct 17, 2025 | 30.80 | 31.70 | 30.50 | 31.50 | 31.50 | 2.27% | 4,972 |
| Oct 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | 156 |
| Oct 15, 2025 | 31.50 | 31.50 | 30.80 | 30.90 | 30.90 | -1.90% | 1,226 |
| Oct 14, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | - | 535 |
| Oct 13, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | 0.32% | 26 |
| Oct 10, 2025 | 30.90 | 31.40 | 30.90 | 31.40 | 31.40 | - | 209 |
| Oct 9, 2025 | 30.30 | 31.40 | 30.30 | 31.40 | 31.40 | 2.28% | 1,015 |
| Oct 8, 2025 | 31.40 | 31.40 | 30.70 | 30.70 | 30.70 | -2.23% | 1,546 |
| Oct 7, 2025 | 31.10 | 31.40 | 31.00 | 31.40 | 31.40 | -0.32% | 480 |
| Oct 6, 2025 | 32.60 | 32.60 | 30.80 | 31.50 | 31.50 | -1.56% | 534 |
| Oct 3, 2025 | 31.00 | 32.70 | 31.00 | 32.00 | 32.00 | 3.23% | 2,276 |
| Oct 2, 2025 | 31.00 | 31.00 | 30.90 | 31.00 | 31.00 | - | 1,650 |
| Oct 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,091 |
| Sep 30, 2025 | 31.00 | 31.00 | 30.90 | 31.00 | 31.00 | - | 150 |
| Sep 29, 2025 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | 0.32% | 1,329 |
| Sep 26, 2025 | 31.20 | 31.40 | 30.90 | 30.90 | 30.90 | -3.13% | 297 |
| Sep 25, 2025 | 31.50 | 31.90 | 31.20 | 31.90 | 31.90 | -0.31% | 1,248 |
| Sep 24, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | - | 161 |
| Sep 23, 2025 | 31.50 | 32.00 | 31.10 | 32.00 | 32.00 | 0.31% | 1,098 |
| Sep 22, 2025 | 31.50 | 31.90 | 31.40 | 31.90 | 31.90 | - | 1,823 |
| Sep 19, 2025 | 32.10 | 32.10 | 31.20 | 31.90 | 31.90 | -2.15% | 479 |
| Sep 18, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 0.93% | 639 |
| Sep 17, 2025 | 32.00 | 32.50 | 31.60 | 32.30 | 32.30 | 0.94% | 3,563 |
| Sep 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,550 |
| Sep 15, 2025 | 31.30 | 32.00 | 31.30 | 32.00 | 32.00 | 3.23% | 1,561 |
| Sep 12, 2025 | 31.70 | 31.70 | 31.00 | 31.00 | 31.00 | -0.64% | 266 |
| Sep 11, 2025 | 31.30 | 31.80 | 31.00 | 31.20 | 31.20 | -0.32% | 2,358 |
| Sep 10, 2025 | 31.30 | 31.30 | 30.70 | 31.30 | 31.30 | -1.57% | 1,295 |
| Sep 9, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 1.60% | 184 |
| Sep 8, 2025 | 31.00 | 31.90 | 31.00 | 31.30 | 31.30 | 0.97% | 349 |
| Sep 5, 2025 | 31.00 | 31.90 | 31.00 | 31.00 | 31.00 | -1.59% | 1,823 |
| Sep 4, 2025 | 31.30 | 31.50 | 31.00 | 31.50 | 31.50 | - | 433 |
| Sep 3, 2025 | 31.20 | 31.50 | 31.00 | 31.50 | 31.50 | -1.56% | 3,121 |
| Sep 2, 2025 | 32.30 | 32.30 | 31.50 | 32.00 | 32.00 | -0.93% | 5,251 |
| Sep 1, 2025 | 31.90 | 32.30 | 31.70 | 32.30 | 32.30 | -0.92% | 1,133 |
| Aug 29, 2025 | 31.90 | 32.60 | 31.90 | 32.60 | 32.60 | 0.31% | 324 |
| Aug 28, 2025 | 32.50 | 32.60 | 31.60 | 32.50 | 32.50 | -1.52% | 3,040 |
| Aug 27, 2025 | 33.00 | 33.60 | 32.20 | 33.00 | 33.00 | 1.54% | 402 |
| Aug 26, 2025 | 32.20 | 32.80 | 32.10 | 32.50 | 32.50 | 0.93% | 885 |
| Aug 25, 2025 | 32.70 | 33.00 | 32.10 | 32.20 | 32.20 | -1.53% | 2,128 |
| Aug 22, 2025 | 34.00 | 34.00 | 32.70 | 32.70 | 32.70 | -2.39% | 914 |
| Aug 21, 2025 | 33.00 | 33.90 | 33.00 | 33.50 | 33.50 | 2.45% | 293 |
| Aug 20, 2025 | 33.00 | 33.80 | 32.70 | 32.70 | 32.70 | - | 575 |
| Aug 19, 2025 | 33.50 | 34.00 | 32.70 | 32.70 | 32.70 | - | 968 |
| Aug 18, 2025 | 32.50 | 32.90 | 32.50 | 32.70 | 32.70 | 0.62% | 252 |
| Aug 15, 2025 | 32.40 | 32.90 | 32.40 | 32.50 | 32.50 | - | 427 |
| Aug 14, 2025 | 32.80 | 32.80 | 32.20 | 32.50 | 32.50 | -0.61% | 2,279 |
| Aug 13, 2025 | 34.40 | 34.40 | 32.60 | 32.70 | 32.70 | -0.91% | 992 |