StarragTornos Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	32.00	32.50	32.00	32.50	-	2.20%	794
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	-0.29%	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
Apr 8, 2026	34.10	34.10	33.00	34.10	33.10	0.59%	4,337
Apr 7, 2026	33.00	33.90	33.00	33.90	32.91	2.73%	641
Apr 2, 2026	33.10	33.10	33.00	33.00	32.03	-0.60%	137
Apr 1, 2026	34.00	34.00	33.00	33.20	32.23	-2.64%	2,518
Mar 31, 2026	33.80	34.10	33.80	34.10	33.10	0.89%	228
Mar 30, 2026	32.90	33.80	32.90	33.80	32.81	2.42%	1,778
Mar 27, 2026	33.60	33.60	33.00	33.00	32.03	-2.65%	335
Mar 26, 2026	32.40	33.90	32.40	33.90	32.91	-0.29%	1,151
Mar 25, 2026	33.00	34.00	32.50	34.00	33.00	3.03%	265
Mar 24, 2026	33.60	33.60	32.50	33.00	32.03	-	1,004
Mar 23, 2026	33.60	33.60	33.00	33.00	32.03	-1.79%	13
Mar 20, 2026	32.30	33.60	32.30	33.60	32.61	4.02%	1,138
Mar 19, 2026	32.80	32.90	32.30	32.30	31.35	-1.52%	1,957
Mar 18, 2026	33.70	33.80	32.70	32.80	31.84	1.86%	2,227
Mar 17, 2026	34.90	34.90	32.20	32.20	31.26	-6.94%	2,355
Mar 16, 2026	34.80	35.00	34.40	34.60	33.59	9.49%	3,254
Mar 13, 2026	32.50	33.80	31.30	31.60	30.67	-6.51%	659
Mar 12, 2026	32.50	33.80	32.50	33.80	32.81	4.00%	493
Mar 11, 2026	32.50	32.50	32.50	32.50	31.55	-	851
Mar 10, 2026	32.50	32.50	32.50	32.50	31.55	-	16
Mar 9, 2026	32.50	32.50	32.50	32.50	31.55	-	597
Mar 6, 2026	33.80	33.80	32.50	32.50	31.55	-1.52%	1,782
Mar 5, 2026	34.00	34.00	32.60	33.00	32.03	1.23%	1,099
Mar 4, 2026	33.60	33.80	32.60	32.60	31.64	-	2,687
Mar 3, 2026	33.20	33.50	32.50	32.60	31.64	-2.98%	2,319
Mar 2, 2026	34.20	34.40	33.60	33.60	32.61	-1.75%	4,022