Gurit Holding AG - GURN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28	29.3	29.3	29.7	27.65	19,501
February 19, 2026	26.65	26.9	26.9	28.25	26.65	30,719
February 18, 2026	28.2	27.15	27.15	28.25	26.6	17,924
February 17, 2026	29.95	27.75	27.75	29.95	27.35	37,597
February 16, 2026	27.8	29.85	29.85	29.95	27.3	71,649
February 13, 2026	25.3	26.35	26.35	26.35	24.8	18,599
February 12, 2026	25.7	24.95	24.95	26.15	24.9	19,551
February 11, 2026	25.4	25.2	25.2	25.5	25	27,149
February 10, 2026	23.8	25.2	25.2	25.2	23.8	16,216
February 09, 2026	23.15	23.8	23.8	25.4	23.15	39,621
February 06, 2026	21.7	23.5	23.5	23.75	21.7	23,311
February 05, 2026	20.5	21.7	21.7	22.55	20.5	24,011
February 04, 2026	20.1	20.9	20.9	20.9	20	14,672
February 03, 2026	20	20.5	20.5	20.85	20	15,850
February 02, 2026	20.7	20.4	20.4	20.7	19.04	8,523
January 30, 2026	22.15	20.55	20.55	22.2	18.5	24,502
January 29, 2026	23.25	22.2	22.2	23.9	22.15	48,240
January 28, 2026	20.5	22.95	22.95	23.35	20.5	86,459
January 27, 2026	18.86	20.5	20.5	21.5	18.86	86,838
January 26, 2026	16.44	18.36	18.36	18.44	16.44	38,944
January 23, 2026	16.24	16.34	16.34	16.86	16	43,578
January 22, 2026	14.7	15.06	15.06	15.4	14.7	3,744
January 21, 2026	14.46	14.68	14.68	14.68	14.26	5,534
January 20, 2026	15	14.52	14.52	15	14	10,271
January 19, 2026	15.8	15.16	15.16	15.8	15.16	4,398
January 16, 2026	15.96	15.78	15.78	16.2	15.4	10,329
January 15, 2026	15.68	15.58	15.58	16.16	15.46	8,880
January 14, 2026	16.3	15.64	15.64	16.3	15.2	13,333
January 13, 2026	14.1	16.02	16.02	16.02	14.1	26,994
January 12, 2026	13.5	14.1	14.1	14.2	13.5	16,375
January 09, 2026	13.6	13	13	13.6	12.88	79,328
January 08, 2026	13.08	11.9	11.9	13.08	11.9	6,902
January 07, 2026	12.56	12.9	12.9	13.1	12.56	5,775
January 06, 2026	11.78	12.54	12.54	12.54	11.78	6,351
January 05, 2026	11.58	11.8	11.8	11.8	11.36	4,479
December 30, 2025	11.38	11.5	11.5	11.6	11.38	3,211
December 29, 2025	11.3	11.38	11.38	11.58	11.24	7,982
December 23, 2025	11.24	11.4	11.4	11.4	11.24	3,572
December 22, 2025	11.1	11.4	11.4	11.4	11.1	7,770
December 19, 2025	11.24	11.1	11.1	11.28	11.1	5,775
December 18, 2025	11.36	11.36	11.36	11.36	11.3	3,253
December 17, 2025	11.3	11.36	11.36	11.36	11.22	5,687
December 16, 2025	11.42	11.36	11.36	11.44	11.3	4,800
December 15, 2025	11.26	11.44	11.44	11.44	11.26	3,069
December 12, 2025	11.26	11.3	11.3	11.58	11.12	13,284
December 11, 2025	11.04	11.66	11.66	11.66	11.04	4,016
December 10, 2025	11.48	11.12	11.12	11.48	11.12	877
December 09, 2025	11.62	11.02	11.02	11.62	11.02	5,623
December 08, 2025	11.5	11	11	11.64	11	22,344
December 05, 2025	11.4	11.5	11.5	11.68	11.24	4,338
December 04, 2025	11.02	11.48	11.48	11.68	11.02	5,868
December 03, 2025	11	11.4	11.4	11.4	10.7	7,947
December 02, 2025	11	11.1	11.1	11.1	10.92	1,865
December 01, 2025	10.7	10.98	10.98	10.98	10.6	2,903
November 28, 2025	10.98	10.6	10.6	10.98	10.34	3,240
November 27, 2025	10.52	10.98	10.98	10.98	10.32	177,415
November 26, 2025	10.58	10.5	10.5	10.58	10.34	3,849
November 25, 2025	11	10.54	10.54	11	10.54	3,820
November 24, 2025	11.1	10.74	10.74	11.2	10.72	6,292
November 21, 2025	10.46	11	11	11	10.46	975

Gurit Holding AG (GURN.SW) SIX