Groupe Minoteries SA (SWX:GMI)
Switzerland
· Delayed Price · Currency is CHF 228.00
-2.00 (-0.87%)
At close: Mar 9, 2026
Groupe Minoteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | -0.87% | 139 |
| Mar 6, 2026 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | - | 71 |
| Mar 5, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Mar 4, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Mar 3, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 104 |
| Mar 2, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 0.88% | 125 |
| Feb 27, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | 2 |
| Feb 26, 2026 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | 67 |
| Feb 25, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 108 |
| Feb 24, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -1.71% | 2 |
| Feb 23, 2026 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | - | 159 |
| Feb 20, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | -0.85% | 14 |
| Feb 19, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Feb 18, 2026 | 234.00 | 236.00 | 230.00 | 236.00 | 236.00 | - | 221 |
| Feb 17, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 1 |
| Feb 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | 65 |
| Feb 13, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | 5 |
| Feb 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | 11 |
| Feb 11, 2026 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | -2.50% | 92 |
| Feb 10, 2026 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | -2.44% | 81 |
| Feb 9, 2026 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 2.50% | 236 |
| Feb 6, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 30 |
| Feb 5, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 39 |
| Feb 4, 2026 | 242.00 | 242.00 | 232.00 | 238.00 | 238.00 | 2.59% | 108 |
| Feb 3, 2026 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | -3.33% | 111 |
| Feb 2, 2026 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | -0.83% | 30 |
| Jan 30, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 2 |
| Jan 29, 2026 | 240.00 | 242.00 | 232.00 | 242.00 | 242.00 | 0.83% | 126 |
| Jan 28, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.84% | 8 |
| Jan 27, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 2.59% | 49 |
| Jan 26, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -0.85% | 106 |
| Jan 23, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 0.86% | 18 |
| Jan 22, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.69% | 143 |
| Jan 21, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -3.28% | 9 |
| Jan 20, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | 115 |
| Jan 19, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 116 |
| Jan 16, 2026 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | - | 270 |
| Jan 15, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | 35 |
| Jan 14, 2026 | 232.00 | 240.00 | 232.00 | 238.00 | 238.00 | 2.59% | 554 |
| Jan 13, 2026 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | - | 16 |
| Jan 12, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 3 |
| Jan 9, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | - | 66 |
| Jan 8, 2026 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 4.50% | 10 |
| Jan 7, 2026 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | -6.72% | 75 |
| Jan 6, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 24 |
| Jan 5, 2026 | 232.00 | 238.00 | 220.00 | 238.00 | 238.00 | 4.39% | 294 |
| Dec 30, 2025 | 222.00 | 232.00 | 222.00 | 228.00 | 228.00 | 1.79% | 64 |
| Dec 29, 2025 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | -0.88% | 31 |
| Dec 23, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -2.59% | 74 |
| Dec 22, 2025 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | -0.85% | 85 |
| Dec 19, 2025 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 2.63% | 130 |
| Dec 18, 2025 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | - | 294 |
| Dec 17, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 3.64% | 101 |
| Dec 16, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -4.35% | 2 |
| Dec 15, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1.77% | 5 |
| Dec 12, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Dec 11, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 141 |
| Dec 10, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 92 |
| Dec 9, 2025 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | - | 157 |
| Dec 8, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2.73% | 103 |
| Dec 5, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.65% | 16 |
| 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 |