Starrag Group Holding AG - STGN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.2	30.9	30.9	31.4	30.9	297
September 25, 2025	31.5	31.9	31.9	31.9	31.2	1,248
September 24, 2025	31.5	32	32	32	31.5	161
September 23, 2025	31.5	32	32	32	31.1	1,098
September 22, 2025	31.5	31.9	31.9	31.9	31.4	1,823
September 19, 2025	32.1	31.9	31.9	32.1	31.2	479
September 18, 2025	32	32.6	32.6	32.6	32	639
September 17, 2025	32	32.3	32.3	32.5	31.6	3,563
September 16, 2025	32	32	32	32	32	1,550
September 15, 2025	31.3	32	32	32	31.3	1,561
September 12, 2025	31.7	31	31	31.7	31	266
September 11, 2025	31.3	31.2	31.2	31.8	31	2,358
September 10, 2025	31.3	31.3	31.3	31.3	30.7	1,295
September 09, 2025	31.2	31.8	31.8	31.8	31.2	184
September 08, 2025	31	31.3	31.3	31.9	31	349
September 05, 2025	31	31	31	31.9	31	1,823
September 04, 2025	31.3	31.5	31.5	31.5	31	433
September 03, 2025	31.2	31.5	31.5	31.5	31	3,121
September 02, 2025	32.3	32	32	32.3	31.5	5,251
September 01, 2025	31.9	32.3	32.3	32.3	31.7	1,133
August 29, 2025	31.9	32.6	32.6	32.6	31.9	324
August 28, 2025	32.5	32.5	32.5	32.6	31.6	3,040
August 27, 2025	33	33	33	33.6	32.2	402
August 26, 2025	32.2	32.5	32.5	32.8	32.1	885
August 25, 2025	32.7	32.2	32.2	33	32.1	2,128
August 22, 2025	34	33.8	33.8	34	32.8	914
August 21, 2025	33	33.5	33.5	33.9	33	293
August 20, 2025	33	33.8	33.8	33.8	32.7	331
August 19, 2025	33.5	32.7	32.7	34	32.7	968
August 18, 2025	32.5	32.7	32.7	32.9	32.5	252
August 15, 2025	32.4	32.5	32.5	32.9	32.4	427
August 14, 2025	32.8	32.5	32.5	32.8	32.2	2,279
August 13, 2025	34.4	32.7	32.7	34.4	32.6	992
August 12, 2025	32.9	33	33	33	32.9	681
August 11, 2025	33	32.9	32.9	33.8	32.6	573
August 08, 2025	33.2	33.7	33.7	33.7	33.2	206
August 07, 2025	33.7	33.3	33.3	33.7	33	1,311
August 06, 2025	33.7	33	33	33.7	33	1,408
August 05, 2025	34.6	33.9	33.9	34.6	33.7	1,271
August 04, 2025	33.6	34.9	34.9	35	33.5	1,532
July 31, 2025	34.2	34.2	34.2	35	34	3,896
July 30, 2025	34.6	34.2	34.2	34.8	34.2	1,762
July 29, 2025	36.5	34.6	34.6	36.5	34.5	2,395
July 28, 2025	36.9	35.9	35.9	36.9	35.9	2,168
July 25, 2025	37.5	36.4	36.4	37.5	36	5,073
July 24, 2025	37	37.8	37.8	37.8	36.7	999
July 23, 2025	36.8	37	37	37	36.7	1,595
July 22, 2025	37.1	36.3	36.3	37.5	36.3	2,329
July 21, 2025	36	37	37	37.9	36	6,149
July 18, 2025	33.6	35.8	35.8	36	33.6	13,964
July 17, 2025	32	32	32	32.4	32	5,220
July 16, 2025	32	31.8	31.8	32	31.8	1,022
July 15, 2025	32.2	32	32	32.3	31.7	6,202
July 14, 2025	32	32	32	32.5	31.9	6,887
July 11, 2025	33	32.5	32.5	33	32.5	1,974
July 10, 2025	33	33	33	33	33	444
July 09, 2025	32.9	33	33	33	32.9	161
July 08, 2025	33.1	32.5	32.5	33.1	32.4	1,837
July 07, 2025	33.3	33.1	33.1	33.3	33.1	431
July 04, 2025	33.1	33.1	33.1	33.1	33.1	25

Starrag Group Holding AG (STGN.SW) SIX