StarragTornos Group AG (SWX:STGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
30.90
-0.10 (-0.32%)
Sep 30, 2025, 4:18 PM CET

StarragTornos Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202531.0031.0031.0031.0031.00-200
Sep 29, 202531.0031.4031.0031.0031.000.32%1,329
Sep 26, 202531.2031.4030.9030.9030.90-3.13%297
Sep 25, 202531.5031.9031.2031.9031.90-0.31%1,248
Sep 24, 202531.5032.0031.5032.0032.00-161
Sep 23, 202531.5032.0031.1032.0032.000.31%1,098
Sep 22, 202531.5031.9031.4031.9031.90-1,823
Sep 19, 202532.1032.1031.2031.9031.90-2.15%479
Sep 18, 202532.0032.6032.0032.6032.600.93%639
Sep 17, 202532.0032.5031.6032.3032.300.94%3,563
Sep 16, 202532.0032.0032.0032.0032.00-1,550
Sep 15, 202531.3032.0031.3032.0032.003.23%1,561
Sep 12, 202531.7031.7031.0031.0031.00-0.64%266
Sep 11, 202531.3031.8031.0031.2031.20-0.32%2,358
Sep 10, 202531.3031.3030.7031.3031.30-1.57%1,295
Sep 9, 202531.2031.8031.2031.8031.801.60%184
Sep 8, 202531.0031.9031.0031.3031.300.97%349
Sep 5, 202531.0031.9031.0031.0031.00-1.59%1,823
Sep 4, 202531.3031.5031.0031.5031.50-433
Sep 3, 202531.2031.5031.0031.5031.50-1.56%3,121
Sep 2, 202532.3032.3031.5032.0032.00-0.93%5,251
Sep 1, 202531.9032.3031.7032.3032.30-0.92%1,133
Aug 29, 202531.9032.6031.9032.6032.600.31%324
Aug 28, 202532.5032.6031.6032.5032.50-1.52%3,040
Aug 27, 202533.0033.6032.2033.0033.001.54%402
Aug 26, 202532.2032.8032.1032.5032.500.93%885
Aug 25, 202532.7033.0032.1032.2032.20-1.53%2,128
Aug 22, 202534.0034.0032.7032.7032.70-2.39%914
Aug 21, 202533.0033.9033.0033.5033.502.45%293
Aug 20, 202533.0033.8032.7032.7032.70-575
Aug 19, 202533.5034.0032.7032.7032.70-968
Aug 18, 202532.5032.9032.5032.7032.700.62%252
Aug 15, 202532.4032.9032.4032.5032.50-427
Aug 14, 202532.8032.8032.2032.5032.50-0.61%2,279
Aug 13, 202534.4034.4032.6032.7032.70-0.91%992
Aug 12, 202532.9033.0032.9033.0033.000.30%905
Aug 11, 202533.0033.8032.6032.9032.90-2.37%573
Aug 8, 202533.2033.7033.2033.7033.701.20%206
Aug 7, 202533.7033.7033.0033.3033.300.91%1,311
Aug 6, 202533.7033.7033.0033.0033.00-2.65%1,408
Aug 5, 202534.6034.6033.7033.9033.90-2.87%1,271
Aug 4, 202533.6035.0033.5034.9034.902.05%1,532
Jul 31, 202534.2035.0034.0034.2034.20-3,896
Jul 30, 202534.6034.8034.2034.2034.20-1.16%1,762
Jul 29, 202536.5036.5034.5034.6034.60-3.62%2,395
Jul 28, 202536.9036.9035.9035.9035.90-1.37%2,168
Jul 25, 202537.5037.5036.0036.4036.40-3.70%5,073
Jul 24, 202537.0037.8036.7037.8037.802.16%999
Jul 23, 202536.8037.0036.7037.0037.001.93%1,595
Jul 22, 202537.1037.5036.3036.3036.30-1.89%2,329