Gurit Holding AG - 0QQR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	14.88	14.98	14.98	14.98	14.88	150
July 30, 2025	15	15	15	15	15	6
July 29, 2025	14.96	15.16	15.16	15.2	14.96	651
July 24, 2025	15.06	15.06	15.06	15.06	15.06	80
July 22, 2025	15.26	15.26	15.26	15.26	15.26	300
July 21, 2025	15.48	15.54	15.54	15.54	15.48	64
July 18, 2025	15.6	15.6	15.6	15.6	15.6	30
July 16, 2025	15.62	15.62	15.62	15.62	15.62	500
July 15, 2025	15.84	15.84	15.84	15.84	15.84	115
July 14, 2025	15.82	15.82	15.82	15.82	15.82	320
July 10, 2025	16.6	16.6	16.6	16.6	16.6	33
July 03, 2025	17.1	17.1	17.1	17.1	17.1	88
July 02, 2025	17.08	17.08	17.08	17.08	17.08	2
June 30, 2025	17.04	17.04	17.04	17.04	17.04	900
June 27, 2025	17.48	17.48	17.48	17.48	17.48	2,100
June 26, 2025	17.34	17.34	17.34	17.34	17.34	2
June 25, 2025	16.84	16.84	16.84	16.84	16.84	7
June 24, 2025	16.44	17.28	17.28	17.28	16.44	211
June 23, 2025	17.32	17	17	17.32	17	495
June 20, 2025	16.98	16.98	16.98	16.98	16.98	200
June 12, 2025	18.38	18.38	18.38	18.38	18.38	29
June 11, 2025	18.76	18.38	18.38	18.76	18.38	338
June 10, 2025	18.5	18.5	18.5	18.5	18.5	560
June 06, 2025	17.92	17.98	17.98	17.98	17.92	43
June 05, 2025	18.44	18.14	18.14	18.44	18.14	162
June 04, 2025	18.72	18.72	18.72	18.72	18.72	31
May 28, 2025	19.21	19.21	19.21	19.21	19.21	135
May 27, 2025	16.68	18.21	18.21	18.21	16.68	779
May 22, 2025	15.78	15.48	15.48	15.78	15.3	241
May 21, 2025	15.3	15.3	15.3	15.3	15.3	680
May 13, 2025	14.44	14.5	14.5	14.5	14.14	261
May 06, 2025	13.96	13.72	13.72	13.96	13.26	2,021
May 02, 2025	14	14.14	14.14	14.14	14	850
April 29, 2025	12.84	12.84	12.84	12.84	12.84	191
April 24, 2025	12.6	12.6	12.6	12.6	12.6	2
April 23, 2025	12.54	12.54	12.54	12.54	12.54	50

Gurit Holding AG (0QQR.L) LSE