StarragTornos Group AG (SWX:STGN)
Switzerland
· Delayed Price · Currency is CHF 32.50
0.00 (0.00%)
Mar 9, 2026, 5:31 PM CET
StarragTornos Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.80 | 33.80 | 32.50 | 32.50 | 32.50 | -1.52% | 1,782 |
| Mar 5, 2026 | 34.00 | 34.00 | 32.60 | 33.00 | 33.00 | 1.23% | 1,099 |
| Mar 4, 2026 | 33.60 | 33.80 | 32.60 | 32.60 | 32.60 | - | 2,687 |
| Mar 3, 2026 | 33.20 | 33.50 | 32.50 | 32.60 | 32.60 | -2.98% | 2,319 |
| Mar 2, 2026 | 34.20 | 34.40 | 33.60 | 33.60 | 33.60 | -1.75% | 4,022 |
| Feb 27, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | 2.40% | 3,823 |
| Feb 26, 2026 | 33.60 | 33.60 | 33.30 | 33.40 | 33.40 | -0.60% | 857 |
| Feb 25, 2026 | 33.10 | 33.60 | 32.80 | 33.60 | 33.60 | 1.51% | 3,199 |
| Feb 24, 2026 | 33.20 | 33.20 | 32.90 | 33.10 | 33.10 | - | 1,905 |
| Feb 23, 2026 | 33.60 | 33.60 | 32.70 | 33.10 | 33.10 | -0.30% | 567 |
| Feb 20, 2026 | 33.20 | 33.60 | 32.90 | 33.20 | 33.20 | -1.19% | 2,695 |
| Feb 19, 2026 | 33.60 | 33.60 | 33.20 | 33.60 | 33.60 | 1.20% | 1,377 |
| Feb 18, 2026 | 33.50 | 33.60 | 33.20 | 33.20 | 33.20 | 1.22% | 1,430 |
| Feb 17, 2026 | 32.90 | 33.50 | 32.80 | 32.80 | 32.80 | -0.61% | 851 |
| Feb 16, 2026 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | -1.49% | 1,288 |
| Feb 13, 2026 | 33.70 | 34.00 | 33.40 | 33.50 | 33.50 | -1.18% | 1,355 |
| Feb 12, 2026 | 34.00 | 34.00 | 33.70 | 33.90 | 33.90 | -0.29% | 1,456 |
| Feb 11, 2026 | 33.50 | 34.00 | 33.30 | 34.00 | 34.00 | 1.80% | 2,173 |
| Feb 10, 2026 | 33.00 | 33.40 | 32.60 | 33.40 | 33.40 | 1.52% | 4,535 |
| Feb 9, 2026 | 32.60 | 33.00 | 32.60 | 32.90 | 32.90 | 3.13% | 3,251 |
| Feb 6, 2026 | 31.60 | 32.10 | 31.40 | 31.90 | 31.90 | 2.90% | 3,118 |
| Feb 5, 2026 | 31.60 | 31.80 | 31.00 | 31.00 | 31.00 | -1.59% | 2,361 |
| Feb 4, 2026 | 31.00 | 31.60 | 30.50 | 31.50 | 31.50 | 3.62% | 5,520 |
| Feb 3, 2026 | 30.50 | 31.00 | 30.40 | 30.40 | 30.40 | -0.65% | 773 |
| Feb 2, 2026 | 30.30 | 30.60 | 30.30 | 30.60 | 30.60 | 0.66% | 485 |
| Jan 30, 2026 | 30.70 | 31.40 | 30.40 | 30.40 | 30.40 | 1.33% | 3,152 |
| Jan 29, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 3,736 |
| Jan 28, 2026 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | 2.99% | 701 |
| Jan 27, 2026 | 30.50 | 31.00 | 30.10 | 30.10 | 30.10 | -1.63% | 1,977 |
| Jan 26, 2026 | 30.00 | 30.60 | 29.80 | 30.60 | 30.60 | 2.34% | 1,563 |
| Jan 23, 2026 | 29.60 | 29.90 | 29.30 | 29.90 | 29.90 | 0.34% | 642 |
| Jan 22, 2026 | 29.20 | 29.80 | 29.10 | 29.80 | 29.80 | 0.34% | 1,008 |
| Jan 21, 2026 | 29.40 | 29.80 | 29.20 | 29.70 | 29.70 | 1.71% | 294 |
| Jan 20, 2026 | 29.80 | 30.30 | 29.20 | 29.20 | 29.20 | -2.34% | 4,103 |
| Jan 19, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.97% | 276 |
| Jan 16, 2026 | 30.40 | 30.50 | 29.80 | 30.50 | 30.50 | - | 1,295 |
| Jan 15, 2026 | 29.50 | 30.50 | 29.50 | 30.50 | 30.50 | 0.66% | 1,243 |
| Jan 14, 2026 | 29.50 | 30.30 | 29.50 | 30.30 | 30.30 | -0.66% | 210 |
| Jan 13, 2026 | 30.50 | 30.50 | 29.50 | 30.50 | 30.50 | -1.29% | 1,204 |
| Jan 12, 2026 | 30.90 | 30.90 | 30.60 | 30.90 | 30.90 | -0.32% | 534 |
| Jan 9, 2026 | 31.60 | 31.60 | 30.50 | 31.00 | 31.00 | -1.59% | 2,605 |
| Jan 8, 2026 | 31.00 | 31.50 | 30.80 | 31.50 | 31.50 | 1.94% | 43 |
| Jan 7, 2026 | 30.90 | 30.90 | 30.30 | 30.90 | 30.90 | 0.32% | 809 |
| Jan 6, 2026 | 30.70 | 30.80 | 30.70 | 30.80 | 30.80 | - | 63 |
| Jan 5, 2026 | 29.70 | 30.80 | 29.70 | 30.80 | 30.80 | 3.70% | 3,801 |
| Dec 30, 2025 | 29.30 | 29.70 | 29.00 | 29.70 | 29.70 | 1.02% | 459 |
| Dec 29, 2025 | 28.90 | 29.40 | 28.90 | 29.40 | 29.40 | 1.38% | 655 |
| Dec 23, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | -3.65% | 946 |
| Dec 22, 2025 | 30.10 | 30.10 | 29.00 | 30.10 | 30.10 | -0.33% | 188 |
| Dec 19, 2025 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | 6.71% | 538 |
| Dec 18, 2025 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | -2.41% | 618 |
| Dec 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Dec 16, 2025 | 29.00 | 29.90 | 29.00 | 29.00 | 29.00 | - | 782 |
| Dec 15, 2025 | 29.40 | 29.40 | 28.90 | 29.00 | 29.00 | -1.69% | 2,331 |
| Dec 12, 2025 | 29.90 | 29.90 | 29.40 | 29.50 | 29.50 | -1.67% | 246 |
| Dec 11, 2025 | 29.80 | 30.00 | 28.10 | 30.00 | 30.00 | 1.69% | 1,220 |
| Dec 10, 2025 | 29.30 | 29.50 | 28.00 | 29.50 | 29.50 | -0.67% | 4,244 |
| Dec 9, 2025 | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | -1.00% | 302 |
| Dec 8, 2025 | 29.30 | 30.50 | 29.10 | 30.00 | 30.00 | 2.74% | 3,318 |
| Dec 5, 2025 | 30.00 | 30.10 | 29.20 | 29.20 | 29.20 | -2.67% | 3,476 |
| Dec 4, 2025 | 30.00 | 30.00 | 29.20 | 30.00 | 30.00 | 0.33% | 905 |
| Dec 3, 2025 | 29.30 | 29.90 | 29.10 | 29.90 | 29.90 | 2.05% | 647 |
| Dec 2, 2025 | 29.90 | 30.00 | 29.30 | 29.30 | 29.30 | -2.01% | 1,173 |
| Dec 1, 2025 | 30.00 | 30.00 | 29.10 | 29.90 | 29.90 | 2.40% | 344 |
| Nov 28, 2025 | 30.00 | 30.00 | 29.00 | 29.20 | 29.20 | -2.67% | 1,639 |
| Nov 27, 2025 | 29.90 | 30.00 | 29.70 | 30.00 | 30.00 | - | 970 |
| Nov 26, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 341 |
| Nov 25, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -0.99% | 1,708 |
| Nov 24, 2025 | 31.00 | 31.00 | 30.30 | 30.30 | 30.30 | -2.26% | 1,407 |
| Nov 21, 2025 | 31.40 | 31.40 | 29.90 | 31.00 | 31.00 | -1.27% | 2,341 |
| Nov 20, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -0.32% | 425 |
| Nov 19, 2025 | 30.90 | 31.50 | 30.90 | 31.50 | 31.50 | 1.94% | 1,043 |
| Nov 18, 2025 | 30.20 | 30.90 | 30.20 | 30.90 | 30.90 | 1.98% | 279 |
| Nov 17, 2025 | 30.50 | 30.50 | 30.10 | 30.30 | 30.30 | - | 180 |
| Nov 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.26% | 75 |
| Nov 13, 2025 | 29.50 | 31.00 | 29.50 | 31.00 | 31.00 | 3.68% | 6,817 |
| Nov 12, 2025 | 29.50 | 29.90 | 29.10 | 29.90 | 29.90 | 1.70% | 1,124 |
| Nov 11, 2025 | 29.00 | 30.00 | 29.00 | 29.40 | 29.40 | 1.38% | 2,863 |
| Nov 10, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.36% | 285 |
| Nov 7, 2025 | 29.50 | 29.60 | 28.90 | 29.40 | 29.40 | -1.34% | 4,354 |
| Nov 6, 2025 | 29.50 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | 315 |
| Nov 5, 2025 | 30.10 | 30.10 | 29.40 | 29.40 | 29.40 | -4.85% | 415 |
| Nov 4, 2025 | 30.30 | 30.90 | 29.70 | 30.90 | 30.90 | 1.98% | 1,164 |
| Nov 3, 2025 | 30.80 | 31.60 | 30.30 | 30.30 | 30.30 | -3.81% | 1,394 |
| Oct 31, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.61% | 358 |
| Oct 30, 2025 | 30.60 | 31.00 | 30.30 | 31.00 | 31.00 | 0.32% | 1,507 |
| Oct 29, 2025 | 31.40 | 31.40 | 30.80 | 30.90 | 30.90 | -0.32% | 1,190 |
| Oct 28, 2025 | 31.50 | 31.50 | 30.10 | 31.00 | 31.00 | -1.27% | 822 |
| Oct 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 96 |
| Oct 24, 2025 | 30.80 | 31.40 | 30.20 | 31.40 | 31.40 | - | 2,378 |
| Oct 23, 2025 | 30.60 | 31.40 | 30.50 | 31.40 | 31.40 | 2.95% | 131 |
| Oct 22, 2025 | 30.50 | 30.70 | 30.50 | 30.50 | 30.50 | -1.61% | 1,423 |
| Oct 21, 2025 | 30.10 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 1,879 |
| Oct 20, 2025 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -4.76% | 2,035 |
| Oct 17, 2025 | 30.80 | 31.70 | 30.50 | 31.50 | 31.50 | 2.27% | 4,869 |
| Oct 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | 153 |
| Oct 15, 2025 | 31.50 | 31.50 | 30.80 | 30.90 | 30.90 | -1.90% | 1,033 |
| Oct 14, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | - | 307 |
| Oct 13, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | 31.50 | 0.32% | 25 |
| Oct 10, 2025 | 30.90 | 31.40 | 30.90 | 31.40 | 31.40 | - | 199 |