StarragTornos Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	32.40	32.90	31.80	32.90	32.90	1.54%	169
Jul 2, 2026	32.40	32.40	31.60	32.40	32.40	-	871
Jul 1, 2026	31.70	32.40	31.70	32.40	32.40	2.21%	42
Jun 30, 2026	32.00	32.00	31.70	31.70	31.70	-	117
Jun 29, 2026	32.60	32.60	31.70	31.70	31.70	-2.76%	617
Jun 26, 2026	32.60	32.80	32.50	32.60	32.60	-	486
Jun 25, 2026	32.60	32.60	32.60	32.60	32.60	3.49%	21
Jun 24, 2026	31.50	31.80	31.50	31.50	31.50	-1.25%	203
Jun 23, 2026	31.90	31.90	31.90	31.90	31.90	-	-
Jun 22, 2026	32.90	32.90	31.60	31.90	31.90	-1.24%	160
Jun 19, 2026	32.30	32.70	32.30	32.30	32.30	2.22%	998
Jun 18, 2026	32.00	32.00	31.60	31.60	31.60	-1.25%	875
Jun 17, 2026	32.70	32.70	32.00	32.00	32.00	-1.54%	40
Jun 16, 2026	32.10	32.50	31.80	32.50	32.50	-1.22%	758
Jun 15, 2026	32.60	32.90	31.50	32.90	32.90	2.17%	3,127
Jun 12, 2026	33.00	33.00	31.50	32.20	32.20	2.22%	741
Jun 11, 2026	33.70	33.70	31.50	31.50	31.50	-7.35%	1,985
Jun 10, 2026	33.00	34.00	32.70	34.00	34.00	1.80%	530
Jun 9, 2026	34.00	34.00	32.70	33.40	33.40	-1.18%	1,247
Jun 8, 2026	33.00	33.80	32.60	33.80	33.80	0.90%	655
Jun 5, 2026	33.70	33.90	32.70	33.50	33.50	-1.47%	1,235
Jun 4, 2026	33.40	34.00	32.70	34.00	34.00	1.80%	1,842
Jun 3, 2026	33.50	33.50	33.40	33.40	33.40	1.21%	677
Jun 2, 2026	33.90	33.90	32.80	33.00	33.00	0.92%	1,696
Jun 1, 2026	32.00	34.00	32.00	32.70	32.70	2.19%	1,096
May 29, 2026	31.80	32.00	31.80	32.00	32.00	-	140
May 28, 2026	31.80	32.40	31.80	32.00	32.00	0.31%	261
May 27, 2026	31.80	32.70	31.80	31.90	31.90	-	1,134
May 26, 2026	32.30	32.80	31.80	31.90	31.90	-2.15%	1,687
May 22, 2026	32.00	32.60	32.00	32.60	32.60	0.31%	1,517