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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	228	226	226	228	226	114
December 22, 2025	234	232	232	234	228	85
December 19, 2025	230	232	232	232	230	86
December 18, 2025	230	228	228	234	228	300
December 17, 2025	222	222	222	222	222	2
December 16, 2025	220	220	220	220	220	2
December 15, 2025	224	230	230	230	224	5
December 12, 2025	226	226	226	226	226	0
December 11, 2025	224	226	226	226	224	141
December 10, 2025	224	226	226	226	224	124
December 09, 2025	226	226	226	228	226	182
December 08, 2025	226	226	226	226	226	157
December 05, 2025	220	220	220	220	220	29
December 04, 2025	222	226	226	226	222	133
December 03, 2025	224	224	224	224	224	0
December 02, 2025	224	224	224	224	224	100
December 01, 2025	224	226	226	226	224	40
November 28, 2025	216	220	220	220	216	23
November 27, 2025	216	220	220	220	216	114
November 26, 2025	216	216	216	216	214	24
November 25, 2025	214	216	216	216	214	43
November 24, 2025	216	214	214	216	214	36
November 21, 2025	214	216	216	216	214	28
November 20, 2025	214	214	214	214	214	20
November 19, 2025	216	214	214	216	214	25
November 18, 2025	218	216	216	218	214	87
November 17, 2025	216	216	216	216	216	26
November 14, 2025	216	216	216	216	216	29
November 13, 2025	218	220	220	220	218	50
November 12, 2025	218	220	220	220	218	87
November 11, 2025	218	220	220	220	218	326
November 10, 2025	216	218	218	218	214	102
November 07, 2025	220	220	220	220	220	0
November 06, 2025	220	220	220	220	220	0
November 05, 2025	218	220	220	220	218	201
November 04, 2025	216	220	220	220	216	54
November 03, 2025	222	222	222	222	222	8
October 31, 2025	222	222	222	222	222	3
October 30, 2025	224	222	222	224	218	510
October 29, 2025	224	224	224	224	224	4
October 28, 2025	226	226	226	226	226	13
October 27, 2025	222	224	224	224	220	22
October 24, 2025	212	222	222	222	212	237
October 23, 2025	210	214	214	214	210	192
October 22, 2025	216	214	214	216	208	628
October 21, 2025	218	216	216	222	216	268
October 20, 2025	224	222	222	224	218	46
October 17, 2025	224	222	222	224	222	31
October 16, 2025	222	222	222	222	222	8
October 15, 2025	226	222	222	226	220	242
October 14, 2025	226	226	226	226	226	0
October 13, 2025	224	226	226	226	224	28
October 10, 2025	226	226	226	226	226	44
October 09, 2025	226	226	226	226	226	16
October 08, 2025	226	226	226	226	226	3
October 07, 2025	224	226	226	226	222	82
October 06, 2025	224	226	226	226	218	184
October 03, 2025	222	226	226	230	222	149
October 02, 2025	226	236	236	236	226	30
October 01, 2025	226	232	232	232	226	147

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