StarragTornos Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.60	34.00	33.60	34.00	-	-1.73%	680
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
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