StarragTornos Group AG (SWX:STGN)
Switzerland
· Delayed Price · Currency is CHF 29.20
-0.80 (-2.67%)
At close: Dec 5, 2025
StarragTornos Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 30.30 | 31.40 | 30.30 | 31.40 | 31.40 | 2.28% | 725 |
| Oct 8, 2025 | 31.40 | 31.40 | 30.70 | 30.70 | 30.70 | -2.23% | 1,306 |
| Oct 7, 2025 | 31.10 | 31.40 | 31.00 | 31.40 | 31.40 | -0.32% | 384 |
| Oct 6, 2025 | 32.60 | 32.60 | 30.80 | 31.50 | 31.50 | -1.56% | 527 |
| Oct 3, 2025 | 31.00 | 32.70 | 31.00 | 32.00 | 32.00 | 3.23% | 1,955 |
| Oct 2, 2025 | 31.00 | 31.00 | 30.90 | 31.00 | 31.00 | - | 1,039 |
| Oct 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,619 |
| Sep 30, 2025 | 31.00 | 31.00 | 30.90 | 31.00 | 31.00 | - | 149 |
| Sep 29, 2025 | 31.00 | 31.40 | 31.00 | 31.00 | 31.00 | 0.32% | 1,323 |
| Sep 26, 2025 | 31.20 | 31.40 | 30.90 | 30.90 | 30.90 | -3.13% | 290 |
| Sep 25, 2025 | 31.50 | 31.90 | 31.20 | 31.90 | 31.90 | -0.31% | 758 |
| Sep 24, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | - | 161 |
| Sep 23, 2025 | 31.50 | 32.00 | 31.10 | 32.00 | 32.00 | 0.31% | 1,098 |
| Sep 22, 2025 | 31.50 | 31.90 | 31.40 | 31.90 | 31.90 | - | 1,555 |
| Sep 19, 2025 | 32.10 | 32.10 | 31.20 | 31.90 | 31.90 | -2.15% | 468 |
| Sep 18, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 0.93% | 631 |
| Sep 17, 2025 | 32.00 | 32.50 | 31.60 | 32.30 | 32.30 | 0.94% | 3,563 |
| Sep 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,450 |
| Sep 15, 2025 | 31.30 | 32.00 | 31.30 | 32.00 | 32.00 | 3.23% | 1,400 |
| Sep 12, 2025 | 31.70 | 31.70 | 31.00 | 31.00 | 31.00 | -0.64% | 261 |
| Sep 11, 2025 | 31.30 | 31.80 | 31.00 | 31.20 | 31.20 | -0.32% | 2,339 |
| Sep 10, 2025 | 31.30 | 31.30 | 30.70 | 31.30 | 31.30 | -1.57% | 1,155 |
| Sep 9, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 1.60% | 159 |
| Sep 8, 2025 | 31.00 | 31.90 | 31.00 | 31.30 | 31.30 | 0.97% | 290 |
| Sep 5, 2025 | 31.00 | 31.90 | 31.00 | 31.00 | 31.00 | -1.59% | 1,823 |
| Sep 4, 2025 | 31.30 | 31.50 | 31.00 | 31.50 | 31.50 | - | 433 |
| Sep 3, 2025 | 31.20 | 31.50 | 31.00 | 31.50 | 31.50 | -1.56% | 3,120 |
| Sep 2, 2025 | 32.30 | 32.30 | 31.50 | 32.00 | 32.00 | -0.93% | 4,966 |
| Sep 1, 2025 | 31.90 | 32.30 | 31.70 | 32.30 | 32.30 | -0.92% | 988 |
| Aug 29, 2025 | 31.90 | 32.60 | 31.90 | 32.60 | 32.60 | 0.31% | 310 |
| Aug 28, 2025 | 32.50 | 32.60 | 31.60 | 32.50 | 32.50 | -1.52% | 2,800 |
| Aug 27, 2025 | 33.00 | 33.60 | 32.20 | 33.00 | 33.00 | 1.54% | 402 |
| Aug 26, 2025 | 32.20 | 32.80 | 32.10 | 32.50 | 32.50 | 0.93% | 874 |
| Aug 25, 2025 | 32.70 | 33.00 | 32.10 | 32.20 | 32.20 | -1.53% | 2,128 |
| Aug 22, 2025 | 34.00 | 34.00 | 32.70 | 32.70 | 32.70 | -2.39% | 898 |
| Aug 21, 2025 | 33.00 | 33.90 | 33.00 | 33.50 | 33.50 | 2.45% | 292 |
| Aug 20, 2025 | 33.00 | 33.80 | 32.70 | 32.70 | 32.70 | - | 575 |
| Aug 19, 2025 | 33.50 | 34.00 | 32.70 | 32.70 | 32.70 | - | 771 |
| Aug 18, 2025 | 32.50 | 32.90 | 32.50 | 32.70 | 32.70 | 0.62% | 252 |
| Aug 15, 2025 | 32.40 | 32.90 | 32.40 | 32.50 | 32.50 | - | 367 |
| Aug 14, 2025 | 32.80 | 32.80 | 32.20 | 32.50 | 32.50 | -0.61% | 2,269 |
| Aug 13, 2025 | 34.40 | 34.40 | 32.60 | 32.70 | 32.70 | -0.91% | 992 |
| Aug 12, 2025 | 32.90 | 33.00 | 32.90 | 33.00 | 33.00 | 0.30% | 905 |
| Aug 11, 2025 | 33.00 | 33.80 | 32.60 | 32.90 | 32.90 | -2.37% | 573 |
| Aug 8, 2025 | 33.20 | 33.70 | 33.20 | 33.70 | 33.70 | 1.20% | 176 |
| Aug 7, 2025 | 33.70 | 33.70 | 33.00 | 33.30 | 33.30 | 0.91% | 1,213 |
| Aug 6, 2025 | 33.70 | 33.70 | 33.00 | 33.00 | 33.00 | -2.65% | 1,408 |
| Aug 5, 2025 | 34.60 | 34.60 | 33.70 | 33.90 | 33.90 | -2.87% | 1,270 |
| Aug 4, 2025 | 33.60 | 35.00 | 33.50 | 34.90 | 34.90 | 2.05% | 1,421 |
| Jul 31, 2025 | 34.20 | 35.00 | 34.00 | 34.20 | 34.20 | - | 3,896 |
| Jul 30, 2025 | 34.60 | 34.80 | 34.20 | 34.20 | 34.20 | -1.16% | 1,762 |
| Jul 29, 2025 | 36.50 | 36.50 | 34.50 | 34.60 | 34.60 | -3.62% | 2,395 |
| Jul 28, 2025 | 36.90 | 36.90 | 35.90 | 35.90 | 35.90 | -1.37% | 2,141 |
| Jul 25, 2025 | 37.50 | 37.50 | 36.00 | 36.40 | 36.40 | -3.70% | 4,873 |
| Jul 24, 2025 | 37.00 | 37.80 | 36.70 | 37.80 | 37.80 | 2.16% | 999 |
| Jul 23, 2025 | 36.80 | 37.00 | 36.70 | 37.00 | 37.00 | 1.93% | 1,585 |
| Jul 22, 2025 | 37.10 | 37.50 | 36.30 | 36.30 | 36.30 | -1.89% | 2,329 |
| Jul 21, 2025 | 36.00 | 37.90 | 36.00 | 37.00 | 37.00 | 3.35% | 6,149 |
| Jul 18, 2025 | 33.60 | 36.00 | 33.60 | 35.80 | 35.80 | 11.87% | 13,850 |