Want to see CH:STGN full AI Analyst Report?
StarragTornos Group AG (STGN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 34.50 | 34.60 | 34.30 | 34.60 | 34.60 | +0.29% | 169 | 0.11 |
| Oct 29, 2026 | 35.20 | 35.20 | 34.50 | 34.50 | 34.50 | -1.43% | 2,146 | 1.38 |
| Oct 28, 2026 | 35.20 | 35.20 | 34.60 | 35.00 | 35.00 | +0.86% | 710 | 0.46 |
| Oct 27, 2026 | 35.30 | 35.40 | 34.60 | 34.70 | 34.70 | -2.80% | 2,392 | 1.55 |
| Oct 26, 2026 | 35.40 | 35.70 | 34.60 | 35.70 | 35.70 | -0.28% | 1,509 | 0.98 |
| Oct 23, 2026 | 35.80 | 35.80 | 35.30 | 35.80 | 35.80 | -0.28% | 474 | 0.30 |
| Oct 22, 2026 | 35.80 | 35.90 | 35.30 | 35.90 | 35.90 | +0.00% | 1,604 | 1.04 |
| Oct 21, 2026 | 35.30 | 35.90 | 34.50 | 35.90 | 35.90 | +2.57% | 1,168 | 0.74 |
| Oct 20, 2026 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | +0.00% | 69 | 0.04 |
| Oct 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 231 | 0.14 |
| Oct 16, 2026 | 34.20 | 35.90 | 34.20 | 35.00 | 35.00 | +0.00% | 7,209 | 4.83 |
| Oct 15, 2026 | 35.50 | 35.50 | 34.50 | 35.00 | 35.00 | +0.00% | 957 | 0.65 |
| Oct 14, 2026 | 35.00 | 35.30 | 34.60 | 35.00 | 35.00 | +0.00% | 171 | 0.12 |
| Oct 13, 2026 | 34.60 | 35.00 | 34.50 | 35.00 | 35.00 | +0.00% | 291 | 0.20 |
| Oct 12, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | -2.78% | 720 | 0.49 |
| Oct 09, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.83% | 26 | 0.02 |
| Oct 08, 2026 | 35.10 | 36.30 | 34.60 | 36.30 | 36.30 | +2.83% | 771 | 0.52 |
| Oct 07, 2026 | 35.10 | 36.00 | 35.10 | 35.30 | 35.30 | -3.29% | 1,604 | 1.09 |
| Oct 06, 2026 | 35.50 | 36.50 | 35.50 | 36.50 | 36.50 | +1.39% | 1,745 | 1.16 |
| Oct 05, 2026 | 35.80 | 36.10 | 35.10 | 36.00 | 36.00 | +0.56% | 4,555 | 3.19 |
| Oct 02, 2026 | 35.80 | 35.90 | 35.50 | 35.80 | 35.80 | +0.85% | 1,270 | 0.89 |
| Oct 01, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | +2.90% | 2,273 | 1.62 |
| Sep 30, 2026 | 34.90 | 35.50 | 34.50 | 34.50 | 34.50 | -1.15% | 4,282 | 3.19 |
| Sep 29, 2026 | 33.50 | 34.90 | 33.50 | 34.90 | 34.90 | +3.87% | 6,103 | 4.85 |
| Sep 28, 2026 | 33.60 | 33.60 | 32.80 | 33.60 | 33.60 | +0.90% | 506 | 0.40 |
| Sep 25, 2026 | 33.60 | 33.60 | 33.30 | 33.30 | 33.30 | -2.06% | 826 | 0.67 |
| Sep 24, 2026 | 33.40 | 34.00 | 33.20 | 34.00 | 34.00 | +1.49% | 619 | 0.50 |
| Sep 23, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.47% | 2,021 | 1.66 |
| Sep 22, 2026 | 33.90 | 34.00 | 33.30 | 34.00 | 34.00 | +0.29% | 239 | 0.20 |
| Sep 21, 2026 | 34.00 | 34.00 | 33.50 | 33.90 | 33.90 | -0.29% | 451 | 0.37 |
| Sep 18, 2026 | 33.10 | 34.00 | 33.10 | 34.00 | 34.00 | +0.00% | 2,293 | 1.96 |
| Sep 17, 2026 | 33.90 | 34.00 | 33.90 | 34.00 | 34.00 | +0.00% | 454 | 0.39 |
| Sep 16, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | +3.03% | 222 | 0.19 |
| Sep 15, 2026 | 33.40 | 33.50 | 33.00 | 33.00 | 33.00 | -2.08% | 1,190 | 1.01 |
| Sep 14, 2026 | 33.50 | 33.70 | 33.20 | 33.70 | 33.70 | +1.20% | 263 | 0.22 |
| Sep 11, 2026 | 33.10 | 33.30 | 33.10 | 33.30 | 33.30 | -1.19% | 335 | 0.28 |
| Sep 10, 2026 | 33.80 | 34.70 | 33.10 | 33.70 | 33.70 | -0.88% | 1,722 | 1.44 |
| Sep 09, 2026 | 35.10 | 35.10 | 34.00 | 34.00 | 34.00 | -3.95% | 2,601 | 2.22 |
| Sep 08, 2026 | 35.20 | 35.40 | 35.10 | 35.40 | 35.40 | +0.57% | 113 | 0.09 |
| Sep 07, 2026 | 35.50 | 36.30 | 35.20 | 35.20 | 35.20 | -0.85% | 626 | 0.52 |
| Sep 04, 2026 | 35.10 | 35.50 | 35.10 | 35.50 | 35.50 | +1.14% | 59 | 0.05 |
| Sep 03, 2026 | 36.90 | 36.90 | 35.10 | 35.10 | 35.10 | -1.13% | 1,763 | 1.47 |
| Sep 02, 2026 | 34.00 | 35.50 | 34.00 | 35.50 | 35.50 | +4.41% | 1,891 | 1.59 |
| Sep 01, 2026 | 34.00 | 34.50 | 33.70 | 34.00 | 34.00 | -0.29% | 1,093 | 0.91 |
| Aug 31, 2026 | 34.60 | 34.60 | 34.10 | 34.10 | 34.10 | -1.16% | 66 | 0.05 |
| Aug 28, 2026 | 34.90 | 34.90 | 34.20 | 34.50 | 34.50 | -1.43% | 622 | 0.51 |
| Aug 27, 2026 | 35.00 | 35.00 | 34.20 | 35.00 | 35.00 | -1.69% | 781 | 0.63 |
| Aug 26, 2026 | 33.90 | 35.60 | 33.90 | 35.60 | 35.60 | +5.95% | 3,488 | 2.96 |
| Aug 25, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | +0.30% | 537 | 0.46 |
| Aug 24, 2026 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | -1.47% | 216 | 0.18 |