StarragTornos Group AG (SWX:STGN)
Switzerland · Delayed Price · Currency is CHF 30.20
+1.90 (6.71%)
At close: Dec 19, 2025
StarragTornos Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | 6.71% | 538 |
| Dec 18, 2025 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | -2.41% | 618 |
| Dec 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Dec 16, 2025 | 29.00 | 29.90 | 29.00 | 29.00 | 29.00 | - | 782 |
| Dec 15, 2025 | 29.40 | 29.40 | 28.90 | 29.00 | 29.00 | -1.69% | 2,331 |
| Dec 12, 2025 | 29.90 | 29.90 | 29.40 | 29.50 | 29.50 | -1.67% | 246 |
| Dec 11, 2025 | 29.80 | 30.00 | 28.10 | 30.00 | 30.00 | 1.69% | 1,220 |
| Dec 10, 2025 | 29.30 | 29.50 | 28.00 | 29.50 | 29.50 | -0.67% | 4,244 |
| Dec 9, 2025 | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | -1.00% | 302 |
| Dec 8, 2025 | 29.30 | 30.50 | 29.10 | 30.00 | 30.00 | 2.74% | 3,318 |
| Dec 5, 2025 | 30.00 | 30.10 | 29.20 | 29.20 | 29.20 | -2.67% | 3,476 |
| Dec 4, 2025 | 30.00 | 30.00 | 29.20 | 30.00 | 30.00 | 0.33% | 905 |
| Dec 3, 2025 | 29.30 | 29.90 | 29.10 | 29.90 | 29.90 | 2.05% | 647 |
| Dec 2, 2025 | 29.90 | 30.00 | 29.30 | 29.30 | 29.30 | -2.01% | 1,173 |
| Dec 1, 2025 | 30.00 | 30.00 | 29.10 | 29.90 | 29.90 | 2.40% | 344 |
| Nov 28, 2025 | 30.00 | 30.00 | 29.00 | 29.20 | 29.20 | -2.67% | 1,639 |
| Nov 27, 2025 | 29.90 | 30.00 | 29.70 | 30.00 | 30.00 | - | 970 |
| Nov 26, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 341 |
| Nov 25, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -0.99% | 1,708 |
| Nov 24, 2025 | 31.00 | 31.00 | 30.30 | 30.30 | 30.30 | -2.26% | 1,407 |
| Nov 21, 2025 | 31.40 | 31.40 | 29.90 | 31.00 | 31.00 | -1.27% | 2,341 |
| Nov 20, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -0.32% | 425 |
| Nov 19, 2025 | 30.90 | 31.50 | 30.90 | 31.50 | 31.50 | 1.94% | 1,043 |
| Nov 18, 2025 | 30.20 | 30.90 | 30.20 | 30.90 | 30.90 | 1.98% | 279 |
| Nov 17, 2025 | 30.50 | 30.50 | 30.10 | 30.30 | 30.30 | - | 180 |
| Nov 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.26% | 75 |
| Nov 13, 2025 | 29.50 | 31.00 | 29.50 | 31.00 | 31.00 | 3.68% | 6,817 |
| Nov 12, 2025 | 29.50 | 29.90 | 29.10 | 29.90 | 29.90 | 1.70% | 1,124 |
| Nov 11, 2025 | 29.00 | 30.00 | 29.00 | 29.40 | 29.40 | 1.38% | 2,863 |
| Nov 10, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.36% | 285 |
| Nov 7, 2025 | 29.50 | 29.60 | 28.90 | 29.40 | 29.40 | -1.34% | 4,354 |
| Nov 6, 2025 | 29.50 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | 315 |
| Nov 5, 2025 | 30.10 | 30.10 | 29.40 | 29.40 | 29.40 | -4.85% | 415 |
| Nov 4, 2025 | 30.30 | 30.90 | 29.70 | 30.90 | 30.90 | 1.98% | 1,164 |
| Nov 3, 2025 | 30.80 | 31.60 | 30.30 | 30.30 | 30.30 | -3.81% | 1,394 |
| Oct 31, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.61% | 358 |
| Oct 30, 2025 | 30.60 | 31.00 | 30.30 | 31.00 | 31.00 | 0.32% | 1,507 |
| Oct 29, 2025 | 31.40 | 31.40 | 30.80 | 30.90 | 30.90 | -0.32% | 1,190 |
| Oct 28, 2025 | 31.50 | 31.50 | 30.10 | 31.00 | 31.00 | -1.27% | 822 |
| Oct 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 96 |
| Oct 24, 2025 | 30.80 | 31.40 | 30.20 | 31.40 | 31.40 | - | 2,378 |
| Oct 23, 2025 | 30.60 | 31.40 | 30.50 | 31.40 | 31.40 | 2.95% | 131 |
| Oct 22, 2025 | 30.50 | 30.70 | 30.50 | 30.50 | 30.50 | -1.61% | 1,423 |
| 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% | 2,035 |
| Oct 17, 2025 | 30.80 | 31.70 | 30.50 | 31.50 | 31.50 | 2.27% | 4,869 |
| Oct 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | 153 |
| Oct 15, 2025 | 31.50 | 31.50 | 30.80 | 30.90 | 30.90 | -1.90% | 1,033 |
| Oct 14, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | - | 307 |
| Oct 13, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | 0.32% | 25 |