Groupe Minoteries SA (SWX:GMI)
Switzerland
· Delayed Price · Currency is CHF 238.00
0.00 (0.00%)
Apr 28, 2026, 7:17 PM CET
Groupe Minoteries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | - | 107 |
| Apr 27, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 10 |
| Apr 24, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 2.59% | 58 |
| Apr 23, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -2.52% | 18 |
| Apr 22, 2026 | 234.00 | 238.00 | 230.00 | 238.00 | 238.00 | 1.71% | 317 |
| Apr 21, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | 76 |
| Apr 20, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 0.85% | 18 |
| Apr 17, 2026 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 0.86% | 151 |
| Apr 16, 2026 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 169 |
| Apr 15, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.87% | 246 |
| Apr 14, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 31 |
| Apr 13, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 13 |
| Apr 10, 2026 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | -1.71% | 208 |
| Apr 9, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1.74% | 147 |
| Apr 8, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 2 |
| Apr 7, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 177 |
| Apr 2, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2.68% | 28 |
| Apr 1, 2026 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | - | 48 |
| Mar 31, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -2.61% | 184 |
| Mar 30, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 104 |
| Mar 27, 2026 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | -1.71% | 139 |
| Mar 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Mar 25, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | - | 41 |
| Mar 24, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | 2 |
| Mar 23, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | 264 |
| Mar 20, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.87% | 184 |
| Mar 19, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 95 |
| Mar 18, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | 193 |
| Mar 17, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | 23 |
| Mar 16, 2026 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1.79% | 142 |
| Mar 13, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.61% | 9 |
| Mar 12, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 27 |
| Mar 11, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1.77% | 44 |
| Mar 10, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 124 |
| 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 |