Groupe Minoteries SA (SWX:GMI)
Switzerland
· Delayed Price · Currency is CHF 220.00
-6.00 (-2.65%)
Dec 5, 2025, 4:17 PM CET
Groupe Minoteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 0.89% | 83 |
| Dec 3, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Dec 2, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | 51 |
| Dec 1, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 2.73% | 24 |
| Nov 28, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 18 |
| Nov 27, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 104 |
| Nov 26, 2025 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | - | 36 |
| Nov 25, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | 43 |
| Nov 24, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 33 |
| Nov 21, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | - | 28 |
| Nov 20, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | 22 |
| Nov 19, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 14 |
| Nov 18, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 87 |
| Nov 17, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 13 |
| Nov 14, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | 19 |
| Nov 13, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 27 |
| Nov 12, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 82 |
| Nov 11, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 244 |
| Nov 10, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | -0.91% | 100 |
| Nov 7, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Nov 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Nov 5, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 188 |
| Nov 4, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | -0.90% | 54 |
| Nov 3, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 4 |
| Oct 31, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 2 |
| Oct 30, 2025 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | -0.89% | 389 |
| Oct 29, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | 2 |
| Oct 28, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | 12 |
| Oct 27, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 21 |
| Oct 24, 2025 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 3.74% | 228 |
| Oct 23, 2025 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | - | 191 |
| Oct 22, 2025 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | -0.93% | 628 |
| Oct 21, 2025 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.70% | 262 |
| Oct 20, 2025 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | - | 43 |
| Oct 17, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 44 |
| Oct 16, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 4 |
| Oct 15, 2025 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | -1.77% | 199 |
| Oct 14, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Oct 13, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 28 |
| Oct 10, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 44 |
| Oct 9, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 8 |
| Oct 8, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 2 |
| Oct 7, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 59 |
| Oct 6, 2025 | 224.00 | 226.00 | 218.00 | 226.00 | 226.00 | - | 184 |
| Oct 3, 2025 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | -4.24% | 146 |
| Oct 2, 2025 | 226.00 | 236.00 | 226.00 | 236.00 | 236.00 | 1.72% | 26 |
| Oct 1, 2025 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2.65% | 147 |
| Sep 30, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | 54 |
| Sep 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Sep 26, 2025 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | -0.88% | 661 |
| Sep 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 4 |
| Sep 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 4 |
| Sep 23, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 43 |
| Sep 22, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | -0.88% | 154 |
| Sep 19, 2025 | 226.00 | 228.00 | 222.00 | 228.00 | 228.00 | - | 263 |
| Sep 18, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 68 |
| Sep 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 4 |
| Sep 16, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | 30 |
| Sep 15, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1.77% | 75 |
| Sep 12, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -1.74% | 250 |
| Sep 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 7 |
| Sep 10, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 14 |
| Sep 9, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 5 |
| Sep 8, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 4 |
| Sep 5, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 165 |
| Sep 4, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 2 |
| Sep 3, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 54 |
| Sep 2, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -1.69% | 14 |
| Sep 1, 2025 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 3.51% | 220 |
| Aug 29, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 81 |
| Aug 28, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 59 |
| Aug 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 35 |
| Aug 26, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 44 |
| Aug 25, 2025 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | -0.88% | 423 |
| Aug 22, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 11 |
| Aug 21, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 30 |
| Aug 20, 2025 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | -0.87% | 53 |
| Aug 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | 20 |
| Aug 15, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 122 |
| Aug 14, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 95 |
| Aug 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Aug 12, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | 3 |
| Aug 11, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 4 |
| Aug 8, 2025 | 230.00 | 234.00 | 228.00 | 234.00 | 234.00 | 0.86% | 59 |
| Aug 7, 2025 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | - | 26 |
| Aug 6, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | -0.85% | 42 |
| Aug 5, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | 56 |
| Aug 4, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jul 31, 2025 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 0.85% | 99 |
| Jul 30, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 299 |
| Jul 29, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | 10 |
| Jul 28, 2025 | 240.00 | 242.00 | 230.00 | 232.00 | 232.00 | -4.92% | 258 |
| Jul 25, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.81% | 54 |
| Jul 24, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 51 |
| Jul 23, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Jul 22, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 0.82% | 130 |
| Jul 21, 2025 | 234.00 | 244.00 | 234.00 | 244.00 | 244.00 | 4.27% | 138 |
| Jul 18, 2025 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -1.68% | 46 |
| Jul 17, 2025 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 0.85% | 22 |