Groupe Minoteries S.A. - GMI.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	226	226	226	226	220	662
September 25, 2025	228	228	228	228	228	5
September 24, 2025	228	228	228	228	228	5
September 23, 2025	228	228	228	228	228	66
September 22, 2025	224	226	226	226	224	157
September 19, 2025	226	228	228	228	222	266
September 18, 2025	230	228	228	230	228	98
September 17, 2025	230	230	230	230	230	5
September 16, 2025	228	228	228	228	228	53
September 15, 2025	228	230	230	230	228	125
September 12, 2025	228	226	226	230	224	270
September 11, 2025	230	230	230	230	230	10
September 10, 2025	230	230	230	230	230	20
September 09, 2025	230	230	230	230	230	5
September 08, 2025	230	230	230	230	230	5
September 05, 2025	232	232	232	232	232	175
September 04, 2025	232	232	232	232	232	4
September 03, 2025	232	230	230	232	230	100
September 02, 2025	234	232	232	234	232	15
September 01, 2025	230	236	236	236	230	341
August 29, 2025	230	228	228	230	228	136
August 28, 2025	230	230	230	230	230	107
August 27, 2025	230	230	230	230	230	65
August 26, 2025	226	230	230	230	226	45
August 25, 2025	230	226	226	232	226	423
August 22, 2025	228	228	228	228	228	17
August 21, 2025	228	228	228	228	228	36
August 20, 2025	226	228	228	228	226	94
August 19, 2025	230	230	230	230	230	0
August 18, 2025	230	230	230	230	230	21
August 15, 2025	230	226	226	230	226	164
August 14, 2025	230	230	230	230	226	111
August 13, 2025	230	230	230	230	230	0
August 12, 2025	232	232	232	232	232	6
August 11, 2025	234	234	234	234	234	8
August 08, 2025	230	234	234	234	228	59
August 07, 2025	228	232	232	232	228	46
August 06, 2025	230	232	232	232	230	80
August 05, 2025	234	234	234	234	234	56
August 04, 2025	236	236	236	236	236	0
July 31, 2025	232	236	236	236	230	117
July 30, 2025	234	234	234	234	234	299
July 29, 2025	234	234	234	234	234	11
July 28, 2025	240	232	232	242	230	260
July 25, 2025	246	244	244	246	244	87
July 24, 2025	246	246	246	246	246	79
July 23, 2025	246	246	246	246	246	0
July 22, 2025	248	248	248	248	246	123
July 21, 2025	234	244	244	244	234	138
July 18, 2025	238	234	234	238	234	47
July 17, 2025	236	238	238	238	236	27
July 16, 2025	234	236	236	236	234	101
July 15, 2025	238	238	238	238	238	10
July 14, 2025	234	238	238	238	234	143
July 11, 2025	236	236	236	236	236	12
July 10, 2025	238	238	238	238	238	16
July 09, 2025	240	240	240	240	232	56
July 08, 2025	238	240	240	240	238	16
July 07, 2025	240	240	240	240	240	0
July 04, 2025	238	240	240	240	238	52

Groupe Minoteries S.A. (GMI.SW) SIX