StarragTornos Group AG (SWX:STGN)
Switzerland
· Delayed Price · Currency is CHF 32.50
-0.80 (-2.40%)
Apr 28, 2026, 5:30 PM CET
StarragTornos Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.10 | 33.10 | 32.40 | 32.50 | 32.50 | -2.40% | 1,053 |
| Apr 27, 2026 | 33.40 | 33.40 | 33.30 | 33.30 | 33.30 | -2.06% | 540 |
| Apr 24, 2026 | 34.00 | 34.00 | 33.20 | 34.00 | 34.00 | 0.59% | 3,837 |
| Apr 23, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -0.59% | 4,399 |
| Apr 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.29% | 12 |
| Apr 21, 2026 | 35.70 | 35.70 | 34.00 | 34.10 | 33.10 | -4.48% | 1,309 |
| Apr 20, 2026 | 34.20 | 35.70 | 34.20 | 35.70 | 34.65 | -0.28% | 1,280 |
| Apr 17, 2026 | 35.40 | 35.80 | 34.70 | 35.80 | 34.75 | 0.85% | 3,122 |
| Apr 16, 2026 | 34.20 | 35.70 | 34.20 | 35.50 | 34.46 | 2.31% | 3,422 |
| Apr 15, 2026 | 34.00 | 34.70 | 34.00 | 34.70 | 33.68 | 0.58% | 1,408 |
| Apr 14, 2026 | 34.10 | 34.50 | 34.00 | 34.50 | 33.49 | 1.17% | 1,766 |
| Apr 13, 2026 | 34.60 | 34.60 | 34.10 | 34.10 | 33.10 | -1.45% | 832 |
| Apr 10, 2026 | 34.50 | 34.60 | 34.20 | 34.60 | 33.59 | 0.29% | 403 |
| Apr 9, 2026 | 34.10 | 34.50 | 34.10 | 34.50 | 33.49 | 1.17% | 2,760 |
| Apr 8, 2026 | 34.10 | 34.10 | 33.00 | 34.10 | 33.10 | 0.59% | 4,337 |
| Apr 7, 2026 | 33.00 | 33.90 | 33.00 | 33.90 | 32.91 | 2.73% | 641 |
| Apr 2, 2026 | 33.10 | 33.10 | 33.00 | 33.00 | 32.03 | -0.60% | 137 |
| Apr 1, 2026 | 34.00 | 34.00 | 33.00 | 33.20 | 32.23 | -2.64% | 2,518 |
| Mar 31, 2026 | 33.80 | 34.10 | 33.80 | 34.10 | 33.10 | 0.89% | 228 |
| Mar 30, 2026 | 32.90 | 33.80 | 32.90 | 33.80 | 32.81 | 2.42% | 1,778 |
| Mar 27, 2026 | 33.60 | 33.60 | 33.00 | 33.00 | 32.03 | -2.65% | 335 |
| Mar 26, 2026 | 32.40 | 33.90 | 32.40 | 33.90 | 32.91 | -0.29% | 1,151 |
| Mar 25, 2026 | 33.00 | 34.00 | 32.50 | 34.00 | 33.00 | 3.03% | 265 |
| Mar 24, 2026 | 33.60 | 33.60 | 32.50 | 33.00 | 32.03 | - | 1,004 |
| Mar 23, 2026 | 33.60 | 33.60 | 33.00 | 33.00 | 32.03 | -1.79% | 13 |
| Mar 20, 2026 | 32.30 | 33.60 | 32.30 | 33.60 | 32.61 | 4.02% | 1,138 |
| Mar 19, 2026 | 32.80 | 32.90 | 32.30 | 32.30 | 31.35 | -1.52% | 1,957 |
| Mar 18, 2026 | 33.70 | 33.80 | 32.70 | 32.80 | 31.84 | 1.86% | 2,227 |
| Mar 17, 2026 | 34.90 | 34.90 | 32.20 | 32.20 | 31.26 | -6.94% | 2,355 |
| Mar 16, 2026 | 34.80 | 35.00 | 34.40 | 34.60 | 33.59 | 9.49% | 3,254 |
| Mar 13, 2026 | 32.50 | 33.80 | 31.30 | 31.60 | 30.67 | -6.51% | 659 |
| Mar 12, 2026 | 32.50 | 33.80 | 32.50 | 33.80 | 32.81 | 4.00% | 493 |
| Mar 11, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 31.55 | - | 851 |
| Mar 10, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 31.55 | - | 16 |
| Mar 9, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 31.55 | - | 597 |
| Mar 6, 2026 | 33.80 | 33.80 | 32.50 | 32.50 | 31.55 | -1.52% | 1,782 |
| Mar 5, 2026 | 34.00 | 34.00 | 32.60 | 33.00 | 32.03 | 1.23% | 1,099 |
| Mar 4, 2026 | 33.60 | 33.80 | 32.60 | 32.60 | 31.64 | - | 2,687 |
| Mar 3, 2026 | 33.20 | 33.50 | 32.50 | 32.60 | 31.64 | -2.98% | 2,319 |
| Mar 2, 2026 | 34.20 | 34.40 | 33.60 | 33.60 | 32.61 | -1.75% | 4,022 |
| Feb 27, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 33.20 | 2.40% | 3,823 |
| Feb 26, 2026 | 33.60 | 33.60 | 33.30 | 33.40 | 32.42 | -0.60% | 857 |
| Feb 25, 2026 | 33.10 | 33.60 | 32.80 | 33.60 | 32.61 | 1.51% | 3,199 |
| Feb 24, 2026 | 33.20 | 33.20 | 32.90 | 33.10 | 32.13 | - | 1,905 |
| Feb 23, 2026 | 33.60 | 33.60 | 32.70 | 33.10 | 32.13 | -0.30% | 567 |
| Feb 20, 2026 | 33.20 | 33.60 | 32.90 | 33.20 | 32.23 | -1.19% | 2,695 |
| Feb 19, 2026 | 33.60 | 33.60 | 33.20 | 33.60 | 32.61 | 1.20% | 1,377 |
| Feb 18, 2026 | 33.50 | 33.60 | 33.20 | 33.20 | 32.23 | 1.22% | 1,430 |
| Feb 17, 2026 | 32.90 | 33.50 | 32.80 | 32.80 | 31.84 | -0.61% | 851 |
| Feb 16, 2026 | 33.60 | 33.60 | 33.00 | 33.00 | 32.03 | -1.49% | 1,288 |
| Feb 13, 2026 | 33.70 | 34.00 | 33.40 | 33.50 | 32.52 | -1.18% | 1,355 |
| Feb 12, 2026 | 34.00 | 34.00 | 33.70 | 33.90 | 32.91 | -0.29% | 1,456 |
| Feb 11, 2026 | 33.50 | 34.00 | 33.30 | 34.00 | 33.00 | 1.80% | 2,173 |
| Feb 10, 2026 | 33.00 | 33.40 | 32.60 | 33.40 | 32.42 | 1.52% | 4,535 |
| Feb 9, 2026 | 32.60 | 33.00 | 32.60 | 32.90 | 31.94 | 3.13% | 3,251 |
| Feb 6, 2026 | 31.60 | 32.10 | 31.40 | 31.90 | 30.96 | 2.90% | 3,118 |
| Feb 5, 2026 | 31.60 | 31.80 | 31.00 | 31.00 | 30.09 | -1.59% | 2,361 |
| Feb 4, 2026 | 31.00 | 31.60 | 30.50 | 31.50 | 30.58 | 3.62% | 5,520 |
| Feb 3, 2026 | 30.50 | 31.00 | 30.40 | 30.40 | 29.51 | -0.65% | 773 |
| Feb 2, 2026 | 30.30 | 30.60 | 30.30 | 30.60 | 29.70 | 0.66% | 485 |
| Jan 30, 2026 | 30.70 | 31.40 | 30.40 | 30.40 | 29.51 | 1.33% | 3,152 |
| Jan 29, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 29.12 | -3.23% | 3,736 |
| Jan 28, 2026 | 30.10 | 31.00 | 30.10 | 31.00 | 30.09 | 2.99% | 701 |
| Jan 27, 2026 | 30.50 | 31.00 | 30.10 | 30.10 | 29.22 | -1.63% | 1,977 |
| Jan 26, 2026 | 30.00 | 30.60 | 29.80 | 30.60 | 29.70 | 2.34% | 1,563 |
| Jan 23, 2026 | 29.60 | 29.90 | 29.30 | 29.90 | 29.02 | 0.34% | 642 |
| Jan 22, 2026 | 29.20 | 29.80 | 29.10 | 29.80 | 28.93 | 0.34% | 1,008 |
| Jan 21, 2026 | 29.40 | 29.80 | 29.20 | 29.70 | 28.83 | 1.71% | 294 |
| Jan 20, 2026 | 29.80 | 30.30 | 29.20 | 29.20 | 28.34 | -2.34% | 4,103 |
| Jan 19, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.02 | -1.97% | 276 |
| Jan 16, 2026 | 30.40 | 30.50 | 29.80 | 30.50 | 29.61 | - | 1,295 |
| Jan 15, 2026 | 29.50 | 30.50 | 29.50 | 30.50 | 29.61 | 0.66% | 1,243 |
| Jan 14, 2026 | 29.50 | 30.30 | 29.50 | 30.30 | 29.41 | -0.66% | 210 |
| Jan 13, 2026 | 30.50 | 30.50 | 29.50 | 30.50 | 29.61 | -1.29% | 1,204 |
| Jan 12, 2026 | 30.90 | 30.90 | 30.60 | 30.90 | 29.99 | -0.32% | 534 |
| Jan 9, 2026 | 31.60 | 31.60 | 30.50 | 31.00 | 30.09 | -1.59% | 2,605 |
| Jan 8, 2026 | 31.00 | 31.50 | 30.80 | 31.50 | 30.58 | 1.94% | 43 |
| Jan 7, 2026 | 30.90 | 30.90 | 30.30 | 30.90 | 29.99 | 0.32% | 809 |
| Jan 6, 2026 | 30.70 | 30.80 | 30.70 | 30.80 | 29.90 | - | 63 |
| Jan 5, 2026 | 29.70 | 30.80 | 29.70 | 30.80 | 29.90 | 3.70% | 3,801 |
| Dec 30, 2025 | 29.30 | 29.70 | 29.00 | 29.70 | 28.83 | 1.02% | 459 |
| Dec 29, 2025 | 28.90 | 29.40 | 28.90 | 29.40 | 28.54 | 1.38% | 655 |
| Dec 23, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 28.15 | -3.65% | 946 |
| Dec 22, 2025 | 30.10 | 30.10 | 29.00 | 30.10 | 29.22 | -0.33% | 188 |
| Dec 19, 2025 | 30.30 | 30.30 | 30.20 | 30.20 | 29.31 | 6.71% | 538 |
| Dec 18, 2025 | 29.00 | 29.00 | 28.30 | 28.30 | 27.47 | -2.41% | 618 |
| Dec 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.15 | - | 1 |
| Dec 16, 2025 | 29.00 | 29.90 | 29.00 | 29.00 | 28.15 | - | 782 |
| Dec 15, 2025 | 29.40 | 29.40 | 28.90 | 29.00 | 28.15 | -1.69% | 2,331 |
| Dec 12, 2025 | 29.90 | 29.90 | 29.40 | 29.50 | 28.63 | -1.67% | 246 |
| Dec 11, 2025 | 29.80 | 30.00 | 28.10 | 30.00 | 29.12 | 1.69% | 1,220 |
| Dec 10, 2025 | 29.30 | 29.50 | 28.00 | 29.50 | 28.63 | -0.67% | 4,244 |
| Dec 9, 2025 | 30.00 | 30.00 | 29.70 | 29.70 | 28.83 | -1.00% | 302 |
| Dec 8, 2025 | 29.30 | 30.50 | 29.10 | 30.00 | 29.12 | 2.74% | 3,318 |
| Dec 5, 2025 | 30.00 | 30.10 | 29.20 | 29.20 | 28.34 | -2.67% | 3,476 |
| Dec 4, 2025 | 30.00 | 30.00 | 29.20 | 30.00 | 29.12 | 0.33% | 905 |
| Dec 3, 2025 | 29.30 | 29.90 | 29.10 | 29.90 | 29.02 | 2.05% | 647 |
| Dec 2, 2025 | 29.90 | 30.00 | 29.30 | 29.30 | 28.44 | -2.01% | 1,173 |
| Dec 1, 2025 | 30.00 | 30.00 | 29.10 | 29.90 | 29.02 | 2.40% | 344 |
| Nov 28, 2025 | 30.00 | 30.00 | 29.00 | 29.20 | 28.34 | -2.67% | 1,639 |