StarragTornos Group AG (SWX:STGN)
Switzerland · Delayed Price · Currency is CHF 33.30
-0.40 (-1.19%)
Sep 11, 2026, 5:30 PM CET
StarragTornos Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 33.10 | 33.30 | 33.10 | 33.30 | 33.30 | -1.19% | 335 |
| Sep 10, 2026 | 33.80 | 34.70 | 33.10 | 33.70 | 33.70 | -0.88% | 1,722 |
| Sep 9, 2026 | 35.10 | 35.10 | 34.00 | 34.00 | 34.00 | -3.95% | 2,601 |
| Sep 8, 2026 | 35.20 | 35.40 | 35.10 | 35.40 | 35.40 | 0.57% | 113 |
| Sep 7, 2026 | 35.50 | 36.30 | 35.20 | 35.20 | 35.20 | -0.85% | 626 |
| Sep 4, 2026 | 35.10 | 35.50 | 35.10 | 35.50 | 35.50 | 1.14% | 59 |
| Sep 3, 2026 | 36.90 | 36.90 | 35.10 | 35.10 | 35.10 | -1.13% | 1,763 |
| Sep 2, 2026 | 34.00 | 35.50 | 34.00 | 35.50 | 35.50 | 4.41% | 1,891 |
| Sep 1, 2026 | 34.00 | 34.50 | 33.70 | 34.00 | 34.00 | -0.29% | 1,093 |
| Aug 31, 2026 | 34.60 | 34.60 | 34.10 | 34.10 | 34.10 | -1.16% | 66 |
| Aug 28, 2026 | 34.90 | 34.90 | 34.20 | 34.50 | 34.50 | -1.43% | 622 |
| Aug 27, 2026 | 35.00 | 35.00 | 34.20 | 35.00 | 35.00 | -1.69% | 781 |
| Aug 26, 2026 | 33.90 | 35.60 | 33.90 | 35.60 | 35.60 | 5.95% | 3,488 |
| Aug 25, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | 0.30% | 537 |
| Aug 24, 2026 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | -1.47% | 216 |
| Aug 21, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | -1.73% | 667 |
| Aug 20, 2026 | 34.60 | 34.60 | 33.60 | 34.60 | 34.60 | - | 247 |
| Aug 19, 2026 | 34.80 | 34.80 | 33.40 | 34.60 | 34.60 | -1.70% | 2,175 |
| Aug 18, 2026 | 34.00 | 35.20 | 33.80 | 35.20 | 35.20 | 3.23% | 867 |
| Aug 17, 2026 | 35.30 | 35.30 | 34.10 | 34.10 | 34.10 | -3.94% | 2,401 |
| Aug 14, 2026 | 35.70 | 35.70 | 35.10 | 35.50 | 35.50 | -0.84% | 179 |
| Aug 13, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | - | 1,990 |
| Aug 12, 2026 | 36.00 | 36.30 | 35.80 | 35.80 | 35.80 | -0.56% | 123 |
| Aug 11, 2026 | 36.80 | 36.80 | 35.50 | 36.00 | 36.00 | -2.44% | 1,144 |
| Aug 10, 2026 | 37.00 | 37.10 | 36.00 | 36.90 | 36.90 | -1.60% | 7,030 |
| Aug 7, 2026 | 35.40 | 37.50 | 34.90 | 37.50 | 37.50 | 8.38% | 8,993 |
| Aug 6, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | - | 876 |
| Aug 5, 2026 | 35.30 | 35.40 | 34.60 | 34.60 | 34.60 | -1.14% | 1,588 |
| Aug 4, 2026 | 34.90 | 35.00 | 34.60 | 35.00 | 35.00 | 2.94% | 3,911 |
| Aug 3, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -1.73% | 586 |
| Jul 31, 2026 | 34.60 | 34.60 | 34.20 | 34.60 | 34.60 | - | 180 |
| Jul 30, 2026 | 34.90 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | 2,500 |
| Jul 29, 2026 | 34.30 | 35.00 | 34.30 | 35.00 | 35.00 | 2.64% | 553 |
| Jul 28, 2026 | 34.50 | 34.90 | 34.10 | 34.10 | 34.10 | -1.16% | 1,981 |
| Jul 27, 2026 | 34.00 | 34.50 | 33.90 | 34.50 | 34.50 | 1.17% | 850 |
| Jul 24, 2026 | 33.80 | 34.80 | 33.60 | 34.10 | 34.10 | 0.89% | 3,611 |
| Jul 23, 2026 | 32.50 | 33.80 | 32.50 | 33.80 | 33.80 | 4.00% | 1,334 |
| Jul 22, 2026 | 33.30 | 33.30 | 32.50 | 32.50 | 32.50 | -3.56% | 379 |
| Jul 21, 2026 | 32.90 | 33.70 | 32.90 | 33.70 | 33.70 | -0.30% | 74 |
| Jul 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | 30 |
| Jul 17, 2026 | 33.30 | 33.60 | 33.30 | 33.60 | 33.60 | 0.60% | 5 |
| Jul 16, 2026 | 33.40 | 33.40 | 33.30 | 33.40 | 33.40 | 1.21% | 321 |
| Jul 15, 2026 | 32.50 | 33.00 | 32.40 | 33.00 | 33.00 | 3.77% | 664 |
| Jul 14, 2026 | 32.70 | 32.70 | 31.80 | 31.80 | 31.80 | -2.45% | 441 |
| Jul 13, 2026 | 31.70 | 32.60 | 31.70 | 32.60 | 32.60 | 0.93% | 1,454 |
| Jul 10, 2026 | 32.00 | 32.30 | 32.00 | 32.30 | 32.30 | 0.94% | 262 |
| Jul 9, 2026 | 32.20 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,559 |
| Jul 8, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -1.79% | 125 |
| Jul 7, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 1.51% | 1,215 |
| Jul 6, 2026 | 32.80 | 33.10 | 32.10 | 33.10 | 33.10 | 0.61% | 857 |