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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.15	29.55	29.55	29.55	28.15	1,961
February 19, 2026	27.95	26.75	26.75	28.4	26.75	1,224
February 18, 2026	28.35	27.15	27.15	28.35	26.8	651
February 17, 2026	29.85	27.25	27.25	29.85	27.25	2,803
February 16, 2026	27.2	29.77	29.77	29.95	27.2	7,639
February 13, 2026	25	25.38	25.38	25.85	25	5,848
February 12, 2026	25.95	24.85	24.85	25.95	24.85	2,872
February 11, 2026	25.15	25.15	25.15	25.15	25.15	600
February 10, 2026	23.85	24.95	24.95	25	23.85	1,404
February 09, 2026	24.4	24.45	24.45	25.23	24	6,050
February 06, 2026	21.7	23.5	23.5	23.5	21.7	851
February 05, 2026	21.35	21.35	21.35	21.35	21.35	100
February 03, 2026	20.9	20.9	20.9	20.9	20.9	648
February 02, 2026	20.2	20.4	20.4	20.4	20.2	1,207
January 30, 2026	20.27	19.91	19.91	20.27	18.5	2,015
January 29, 2026	23.7	23.45	23.45	23.7	22.75	3,519
January 28, 2026	21.9	22.95	22.95	23	20.5	10,656
January 27, 2026	19.72	20.58	20.58	20.58	19.72	3,785
January 26, 2026	16.66	18	18	18.36	16.66	3,998
January 23, 2026	16.67	16.32	16.32	16.67	16.24	1,330
January 22, 2026	14.98	14.96	14.96	14.98	14.96	2,500
January 21, 2026	14.68	14.68	14.68	14.68	14.68	23
January 20, 2026	14.24	14.24	14.24	14.24	14.24	2,100
January 19, 2026	15.42	15.42	15.42	15.42	15.42	46
January 16, 2026	15.64	15.78	15.78	15.78	15.64	450
January 15, 2026	15.56	15.52	15.52	15.56	15.52	600
January 14, 2026	15.5	15.84	15.84	15.84	15.5	265
January 13, 2026	13.94	14.82	14.82	14.98	13.94	314
January 09, 2026	13.38	13.38	13.38	13.4	13.38	1,400
January 08, 2026	12.96	12.96	12.96	12.96	12.96	480
January 06, 2026	11.8	11.8	11.8	11.8	11.8	2,000
December 30, 2025	11.53	11.53	11.53	11.53	11.53	1,000
December 29, 2025	11.44	11.44	11.44	11.44	11.44	40
December 23, 2025	11.4	11.4	11.4	11.4	11.4	40
December 19, 2025	11.2	11.3	11.3	11.3	11.2	4,000
December 16, 2025	11.4	11.4	11.4	11.4	11.4	400
December 12, 2025	11.54	11.54	11.54	11.54	11.54	500
December 11, 2025	11.03	11.03	11.03	11.03	11.03	400
December 10, 2025	11.08	11.18	11.18	11.18	11.08	141
December 08, 2025	11.64	11.12	11.12	11.64	11.12	938
December 05, 2025	11.5	11.5	11.5	11.5	11.5	100
December 04, 2025	11.64	11.64	11.64	11.64	11.64	150
December 02, 2025	10.99	10.99	10.99	10.99	10.99	6
November 28, 2025	10.68	10.68	10.68	10.68	10.68	148
November 24, 2025	10.8	10.8	10.8	10.8	10.8	300
November 21, 2025	10.5	10.5	10.5	10.5	10.5	600
November 12, 2025	10.22	10.22	10.22	10.22	10.22	1,000
November 11, 2025	10.2	10.2	10.2	10.2	10.2	4
November 10, 2025	10.68	10.68	10.68	10.68	10.68	200
November 03, 2025	10.8	10.8	10.8	10.8	10.8	20
October 21, 2025	11.2	11.2	11.2	11.2	11.2	90,219

Gurit Holding AG (0QQR.L) LSE