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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	10.8	10.8	10.8	10.8	10.8	60
October 09, 2025	10.84	10.84	10.84	10.84	10.84	23,729
October 01, 2025	11.22	11.22	11.22	11.22	11.22	628
September 30, 2025	11.58	11.58	11.58	11.58	11.58	252
September 26, 2025	11.7	11.84	11.84	11.84	11.7	44
September 25, 2025	12.5	12.6	12.6	12.6	12.5	39
September 23, 2025	12.8	12.8	12.8	12.8	12.8	15
September 22, 2025	12.8	12.8	12.8	12.8	12.8	58
September 18, 2025	13.28	13.28	13.28	13.28	13.28	56
September 17, 2025	12.84	13.06	13.06	13.06	12.84	1,400
September 16, 2025	12.98	13.03	13.03	13.03	12.98	951
September 15, 2025	13.26	13.26	13.26	13.26	13.26	19
September 12, 2025	13.28	13.26	13.26	13.28	13.24	551
September 10, 2025	13.2	13.2	13.2	13.2	13.2	19
September 08, 2025	13.22	13.22	13.22	13.22	13.22	77
September 05, 2025	13.42	13.52	13.52	13.52	13.42	1,200
September 04, 2025	13.1	13.1	13.1	13.1	13.1	1,000
September 03, 2025	13.14	14.08	14.08	14.08	13.14	1,012
September 02, 2025	13.7	13.7	13.7	13.7	13.7	71
September 01, 2025	14.06	14.06	14.06	14.06	14.06	64
August 29, 2025	14.12	13.84	13.84	14.12	13.84	1,925
August 28, 2025	14.12	14.12	14.12	14.12	14.12	20
August 26, 2025	14	14.16	14.16	14.16	14	730
August 21, 2025	14.78	14.78	14.78	14.78	14.78	400
August 20, 2025	14.66	14.66	14.66	14.66	14.66	10
August 19, 2025	14.26	14.26	14.26	14.26	14.26	400
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

Gurit Holding AG (0QQR.L) LSE