StarragTornos Group AG STGN
SIX · Switzerland · Producer Manufacturing
CHF 35.50+1.00 (+2.90%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 35.50 | +2.90% | CHF 35.50 | CHF 35.50 | CHF 35.50 | 2.27K |
| 2026-09-30 | CHF 34.50 | -1.15% | CHF 34.90 | CHF 35.50 | CHF 34.50 | 4.28K |
| 2026-09-29 | CHF 34.90 | +3.87% | CHF 33.50 | CHF 34.90 | CHF 33.50 | 6.10K |
| 2026-09-28 | CHF 33.60 | +0.90% | CHF 33.60 | CHF 33.60 | CHF 32.80 | 506 |
| 2026-09-25 | CHF 33.30 | -2.06% | CHF 33.60 | CHF 33.60 | CHF 33.30 | 826 |
| 2026-09-24 | CHF 34.00 | +1.49% | CHF 33.40 | CHF 34.00 | CHF 33.20 | 619 |
| 2026-09-23 | CHF 33.50 | -1.47% | CHF 33.50 | CHF 33.50 | CHF 33.50 | 2.02K |
| 2026-09-22 | CHF 34.00 | +0.29% | CHF 33.90 | CHF 34.00 | CHF 33.30 | 239 |
| 2026-09-21 | CHF 33.90 | -0.29% | CHF 34.00 | CHF 34.00 | CHF 33.50 | 451 |
| 2026-09-18 | CHF 34.00 | 0.00% | CHF 33.10 | CHF 34.00 | CHF 33.10 | 2.29K |
| 2026-09-17 | CHF 34.00 | 0.00% | CHF 33.90 | CHF 34.00 | CHF 33.90 | 454 |
| 2026-09-16 | CHF 34.00 | +3.03% | CHF 33.00 | CHF 34.00 | CHF 33.00 | 222 |
| 2026-09-15 | CHF 33.00 | -2.08% | CHF 33.40 | CHF 33.50 | CHF 33.00 | 1.19K |
| 2026-09-14 | CHF 33.70 | +1.20% | CHF 33.50 | CHF 33.70 | CHF 33.20 | 263 |
| 2026-09-11 | CHF 33.30 | -1.19% | CHF 33.10 | CHF 33.30 | CHF 33.10 | 335 |
| 2026-09-10 | CHF 33.70 | -0.88% | CHF 33.80 | CHF 34.70 | CHF 33.10 | 1.72K |
| 2026-09-09 | CHF 34.00 | -3.95% | CHF 35.10 | CHF 35.10 | CHF 34.00 | 2.60K |
| 2026-09-08 | CHF 35.40 | +0.57% | CHF 35.20 | CHF 35.40 | CHF 35.10 | 113 |
| 2026-09-07 | CHF 35.20 | -0.85% | CHF 35.50 | CHF 36.30 | CHF 35.20 | 626 |
| 2026-09-04 | CHF 35.50 | +1.14% | CHF 35.10 | CHF 35.50 | CHF 35.10 | 59 |
| 2026-09-03 | CHF 35.10 | -1.13% | CHF 36.90 | CHF 36.90 | CHF 35.10 | 1.76K |
| 2026-09-02 | CHF 35.50 | +4.41% | CHF 34.00 | CHF 35.50 | CHF 34.00 | 1.89K |
| 2026-09-01 | CHF 34.00 | -0.29% | CHF 34.00 | CHF 34.50 | CHF 33.70 | 1.09K |
| 2026-08-31 | CHF 34.10 | -1.16% | CHF 34.60 | CHF 34.60 | CHF 34.10 | 66 |
| 2026-08-28 | CHF 34.50 | -1.43% | CHF 34.90 | CHF 34.90 | CHF 34.20 | 622 |
| 2026-08-27 | CHF 35.00 | -1.69% | CHF 35.00 | CHF 35.00 | CHF 34.20 | 781 |
| 2026-08-26 | CHF 35.60 | +5.95% | CHF 33.90 | CHF 35.60 | CHF 33.90 | 3.49K |
| 2026-08-25 | CHF 33.60 | +0.30% | CHF 34.00 | CHF 34.00 | CHF 33.60 | 537 |
| 2026-08-24 | CHF 33.50 | -1.47% | CHF 34.00 | CHF 34.00 | CHF 33.50 | 216 |
| 2026-08-21 | CHF 34.00 | -1.73% | CHF 33.60 | CHF 34.00 | CHF 33.60 | 667 |
| 2026-08-20 | CHF 34.60 | 0.00% | CHF 34.60 | CHF 34.60 | CHF 33.60 | 247 |
| 2026-08-19 | CHF 34.60 | -1.70% | CHF 34.80 | CHF 34.80 | CHF 33.40 | 2.18K |
| 2026-08-18 | CHF 35.20 | +3.23% | CHF 34.00 | CHF 35.20 | CHF 33.80 | 867 |
| 2026-08-17 | CHF 34.10 | -3.94% | CHF 35.30 | CHF 35.30 | CHF 34.10 | 2.40K |
| 2026-08-14 | CHF 35.50 | -0.84% | CHF 35.70 | CHF 35.70 | CHF 35.10 | 179 |
| 2026-08-13 | CHF 35.80 | 0.00% | CHF 36.00 | CHF 36.00 | CHF 35.80 | 1.99K |
| 2026-08-12 | CHF 35.80 | -0.56% | CHF 36.00 | CHF 36.30 | CHF 35.80 | 123 |
| 2026-08-11 | CHF 36.00 | -2.44% | CHF 36.80 | CHF 36.80 | CHF 35.50 | 1.14K |
| 2026-08-10 | CHF 36.90 | -1.60% | CHF 37.00 | CHF 37.10 | CHF 36.00 | 7.03K |
| 2026-08-07 | CHF 37.50 | +8.38% | CHF 35.40 | CHF 37.50 | CHF 34.90 | 8.99K |
| 2026-08-06 | CHF 34.60 | 0.00% | CHF 35.20 | CHF 35.20 | CHF 34.60 | 876 |
| 2026-08-05 | CHF 34.60 | -1.14% | CHF 35.30 | CHF 35.40 | CHF 34.60 | 1.59K |
| 2026-08-04 | CHF 35.00 | +2.94% | CHF 34.90 | CHF 35.00 | CHF 34.60 | 3.91K |
| 2026-08-03 | CHF 34.00 | -1.73% | CHF 35.00 | CHF 35.00 | CHF 34.00 | 586 |
| 2026-07-31 | CHF 34.60 | 0.00% | CHF 34.60 | CHF 34.60 | CHF 34.20 | 180 |
| 2026-07-30 | CHF 34.60 | -1.14% | CHF 34.90 | CHF 35.00 | CHF 34.60 | 2.50K |
| 2026-07-29 | CHF 35.00 | +2.64% | CHF 34.30 | CHF 35.00 | CHF 34.30 | 553 |
| 2026-07-28 | CHF 34.10 | -1.16% | CHF 34.50 | CHF 34.90 | CHF 34.10 | 1.98K |
| 2026-07-27 | CHF 34.50 | +1.17% | CHF 34.00 | CHF 34.50 | CHF 33.90 | 850 |
| 2026-07-24 | CHF 34.10 | +0.89% | CHF 33.80 | CHF 34.80 | CHF 33.60 | 3.61K |
| 2026-07-23 | CHF 33.80 | +4.00% | CHF 32.50 | CHF 33.80 | CHF 32.50 | 1.33K |
| 2026-07-22 | CHF 32.50 | -3.56% | CHF 33.30 | CHF 33.30 | CHF 32.50 | 379 |
| 2026-07-21 | CHF 33.70 | -0.30% | CHF 32.90 | CHF 33.70 | CHF 32.90 | 74 |
| 2026-07-20 | CHF 33.80 | +0.60% | CHF 33.80 | CHF 33.80 | CHF 33.80 | 30 |
| 2026-07-17 | CHF 33.60 | +0.60% | CHF 33.30 | CHF 33.60 | CHF 33.30 | 5 |
| 2026-07-16 | CHF 33.40 | +1.21% | CHF 33.40 | CHF 33.40 | CHF 33.30 | 321 |
| 2026-07-15 | CHF 33.00 | +3.77% | CHF 32.50 | CHF 33.00 | CHF 32.40 | 664 |
| 2026-07-14 | CHF 31.80 | -2.45% | CHF 32.70 | CHF 32.70 | CHF 31.80 | 441 |
| 2026-07-13 | CHF 32.60 | +0.93% | CHF 31.70 | CHF 32.60 | CHF 31.70 | 1.45K |
| 2026-07-10 | CHF 32.30 | +0.94% | CHF 32.00 | CHF 32.30 | CHF 32.00 | 262 |
| 2026-07-09 | CHF 32.00 | -3.03% | CHF 32.20 | CHF 33.00 | CHF 32.00 | 3.56K |
| 2026-07-08 | CHF 33.00 | -1.79% | CHF 34.00 | CHF 34.00 | CHF 33.00 | 125 |
| 2026-07-07 | CHF 33.60 | +1.51% | CHF 32.80 | CHF 33.60 | CHF 32.80 | 1.22K |
| 2026-07-06 | CHF 33.10 | +0.61% | CHF 32.80 | CHF 33.10 | CHF 32.10 | 857 |
| 2026-07-03 | CHF 32.90 | +1.54% | CHF 32.40 | CHF 32.90 | CHF 31.80 | 169 |
| 2026-07-02 | CHF 32.40 | 0.00% | CHF 32.40 | CHF 32.40 | CHF 31.60 | 871 |
| 2026-07-01 | CHF 32.40 | +2.21% | CHF 31.70 | CHF 32.40 | CHF 31.70 | 42 |
| 2026-06-30 | CHF 31.70 | 0.00% | CHF 32.00 | CHF 32.00 | CHF 31.70 | 117 |
| 2026-06-29 | CHF 31.70 | -2.76% | CHF 32.60 | CHF 32.60 | CHF 31.70 | 617 |
| 2026-06-26 | CHF 32.60 | 0.00% | CHF 32.60 | CHF 32.80 | CHF 32.50 | 486 |
| 2026-06-25 | CHF 32.60 | +3.49% | CHF 32.60 | CHF 32.60 | CHF 32.60 | 21 |
| 2026-06-24 | CHF 31.50 | -1.25% | CHF 31.50 | CHF 31.80 | CHF 31.50 | 203 |
| 2026-06-23 | CHF 31.90 | 0.00% | CHF 31.90 | CHF 31.90 | CHF 31.90 | 0 |
| 2026-06-22 | CHF 31.90 | -1.24% | CHF 32.90 | CHF 32.90 | CHF 31.60 | 160 |
| 2026-06-19 | CHF 32.30 | +2.22% | CHF 32.30 | CHF 32.70 | CHF 32.30 | 998 |
| 2026-06-18 | CHF 31.60 | -1.25% | CHF 32.00 | CHF 32.00 | CHF 31.60 | 875 |
| 2026-06-17 | CHF 32.00 | -1.54% | CHF 32.70 | CHF 32.70 | CHF 32.00 | 40 |
| 2026-06-16 | CHF 32.50 | -1.22% | CHF 32.10 | CHF 32.50 | CHF 31.80 | 758 |
| 2026-06-15 | CHF 32.90 | +2.17% | CHF 32.60 | CHF 32.90 | CHF 31.50 | 3.13K |
| 2026-06-12 | CHF 32.20 | +2.22% | CHF 33.00 | CHF 33.00 | CHF 31.50 | 741 |
| 2026-06-11 | CHF 31.50 | -7.35% | CHF 33.70 | CHF 33.70 | CHF 31.50 | 1.99K |
| 2026-06-10 | CHF 34.00 | +1.80% | CHF 33.00 | CHF 34.00 | CHF 32.70 | 530 |
| 2026-06-09 | CHF 33.40 | -1.18% | CHF 34.00 | CHF 34.00 | CHF 32.70 | 1.25K |
| 2026-06-08 | CHF 33.80 | +0.90% | CHF 33.00 | CHF 33.80 | CHF 32.60 | 655 |
| 2026-06-05 | CHF 33.50 | -1.47% | CHF 33.70 | CHF 33.90 | CHF 32.70 | 1.24K |
| 2026-06-04 | CHF 34.00 | +1.80% | CHF 33.40 | CHF 34.00 | CHF 32.70 | 1.84K |
| 2026-06-03 | CHF 33.40 | +1.21% | CHF 33.50 | CHF 33.50 | CHF 33.40 | 677 |
| 2026-06-02 | CHF 33.00 | +0.92% | CHF 33.90 | CHF 33.90 | CHF 32.80 | 1.70K |
| 2026-06-01 | CHF 32.70 | +2.19% | CHF 32.00 | CHF 34.00 | CHF 32.00 | 1.10K |
| 2026-05-29 | CHF 32.00 | 0.00% | CHF 31.80 | CHF 32.00 | CHF 31.80 | 140 |