StarragTornos Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	31.80	32.50	31.60	32.50	32.50	3.50%	137
May 20, 2026	31.80	31.80	31.40	31.40	31.40	-0.32%	104
May 19, 2026	31.80	31.80	31.00	31.50	31.50	-0.94%	3,606
May 18, 2026	31.80	32.50	31.80	31.80	31.80	-2.15%	795
May 15, 2026	33.70	33.70	31.90	32.50	32.50	-3.56%	627
May 13, 2026	32.00	33.70	32.00	33.70	33.70	5.97%	623
May 12, 2026	31.50	31.90	31.40	31.80	31.80	0.63%	452
May 11, 2026	32.50	32.60	31.60	31.60	31.60	-2.77%	1,723
May 8, 2026	32.00	32.50	31.60	32.50	32.50	1.56%	1,301
May 7, 2026	32.60	32.70	32.00	32.00	32.00	-	1,510
May 6, 2026	33.00	33.00	32.00	32.00	32.00	-2.44%	2,709
May 5, 2026	31.60	32.80	31.60	32.80	32.80	-0.30%	497
May 4, 2026	32.90	32.90	32.20	32.90	32.90	-	153
Apr 30, 2026	32.00	32.90	31.70	32.90	32.90	-	315
Apr 29, 2026	32.40	32.90	32.00	32.90	32.90	1.23%	2,384
Apr 28, 2026	33.10	33.10	32.40	32.50	32.50	-2.40%	1,053
Apr 27, 2026	33.40	33.40	33.30	33.30	33.30	-2.06%	540
Apr 24, 2026	34.00	34.00	33.20	34.00	34.00	0.59%	3,837
Apr 23, 2026	34.00	34.00	33.80	33.80	33.80	-0.59%	4,399
Apr 22, 2026	34.00	34.00	34.00	34.00	34.00	2.72%	12
Apr 21, 2026	35.70	35.70	34.00	34.10	33.10	-4.48%	1,309
Apr 20, 2026	34.20	35.70	34.20	35.70	34.65	-0.28%	1,280
Apr 17, 2026	35.40	35.80	34.70	35.80	34.75	0.85%	3,122
Apr 16, 2026	34.20	35.70	34.20	35.50	34.46	2.31%	3,422
Apr 15, 2026	34.00	34.70	34.00	34.70	33.68	0.58%	1,408
Apr 14, 2026	34.10	34.50	34.00	34.50	33.49	1.17%	1,766
Apr 13, 2026	34.60	34.60	34.10	34.10	33.10	-1.45%	832
Apr 10, 2026	34.50	34.60	34.20	34.60	33.59	0.29%	403
Apr 9, 2026	34.10	34.50	34.10	34.50	33.49	1.17%	2,760