StarragTornos Group AG (SWX:STGN)
Switzerland · Delayed Price · Currency is CHF 31.00
-0.50 (-1.59%)
Sep 5, 2025, 5:30 PM CET
StarragTornos Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 32.90 | 33.00 | 32.90 | 33.00 | 33.00 | 0.30% | 905 |
| Aug 11, 2025 | 33.00 | 33.80 | 32.60 | 32.90 | 32.90 | -2.37% | 573 |
| Aug 8, 2025 | 33.20 | 33.70 | 33.20 | 33.70 | 33.70 | 1.20% | 206 |
| Aug 7, 2025 | 33.70 | 33.70 | 33.00 | 33.30 | 33.30 | 0.91% | 1,311 |
| Aug 6, 2025 | 33.70 | 33.70 | 33.00 | 33.00 | 33.00 | -2.65% | 1,408 |
| Aug 5, 2025 | 34.60 | 34.60 | 33.70 | 33.90 | 33.90 | -2.87% | 1,271 |
| Aug 4, 2025 | 33.60 | 35.00 | 33.50 | 34.90 | 34.90 | 2.05% | 1,532 |
| Jul 31, 2025 | 34.20 | 35.00 | 34.00 | 34.20 | 34.20 | - | 3,896 |
| Jul 30, 2025 | 34.60 | 34.80 | 34.20 | 34.20 | 34.20 | -1.16% | 1,762 |
| Jul 29, 2025 | 36.50 | 36.50 | 34.50 | 34.60 | 34.60 | -3.62% | 2,395 |
| Jul 28, 2025 | 36.90 | 36.90 | 35.90 | 35.90 | 35.90 | -1.37% | 2,168 |
| Jul 25, 2025 | 37.50 | 37.50 | 36.00 | 36.40 | 36.40 | -3.70% | 5,073 |
| Jul 24, 2025 | 37.00 | 37.80 | 36.70 | 37.80 | 37.80 | 2.16% | 999 |
| Jul 23, 2025 | 36.80 | 37.00 | 36.70 | 37.00 | 37.00 | 1.93% | 1,595 |
| Jul 22, 2025 | 37.10 | 37.50 | 36.30 | 36.30 | 36.30 | -1.89% | 2,329 |
| Jul 21, 2025 | 36.00 | 37.90 | 36.00 | 37.00 | 37.00 | 3.35% | 6,149 |
| Jul 18, 2025 | 33.60 | 36.00 | 33.60 | 35.80 | 35.80 | 11.87% | 13,964 |
| Jul 17, 2025 | 32.00 | 32.40 | 32.00 | 32.00 | 32.00 | 0.63% | 5,220 |
| Jul 16, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | 1,022 |
| Jul 15, 2025 | 32.20 | 32.30 | 31.70 | 32.00 | 32.00 | - | 6,202 |
| Jul 14, 2025 | 32.00 | 32.50 | 31.90 | 32.00 | 32.00 | -1.54% | 6,887 |
| Jul 11, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -1.52% | 1,974 |
| Jul 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 444 |
| Jul 9, 2025 | 32.90 | 33.00 | 32.90 | 33.00 | 33.00 | 1.54% | 161 |
| Jul 8, 2025 | 33.10 | 33.10 | 32.40 | 32.50 | 32.50 | -1.81% | 1,837 |
| Jul 7, 2025 | 33.30 | 33.30 | 33.10 | 33.10 | 33.10 | - | 431 |
| Jul 4, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.30% | 25 |
| Jul 3, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -1.79% | 1,093 |
| Jul 2, 2025 | 33.20 | 33.60 | 33.00 | 33.60 | 33.60 | 1.82% | 144 |
| Jul 1, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | -1.79% | 549 |
| Jun 30, 2025 | 33.80 | 33.80 | 33.10 | 33.60 | 33.60 | -1.18% | 1,111 |
| Jun 27, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 3,396 |
| Jun 26, 2025 | 32.00 | 32.50 | 32.00 | 32.00 | 32.00 | 0.31% | 2,314 |