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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.66	11.7	11.7	12.66	11.56	8,842
September 25, 2025	12.34	12.6	12.6	12.6	12.34	5,001
September 24, 2025	12.68	12.12	12.12	12.7	12.12	10,966
September 23, 2025	12.9	12.8	12.8	12.9	12.68	1,166
September 22, 2025	12.98	12.8	12.8	12.98	12.68	2,850
September 19, 2025	12.8	12.68	12.68	13.12	12.68	3,944
September 18, 2025	12.86	13.28	13.28	13.28	12.8	1,191
September 17, 2025	12.98	13.06	13.06	13.12	12.84	796
September 16, 2025	12.98	13.18	13.18	13.18	12.98	496
September 15, 2025	13.22	13.26	13.26	13.26	13.22	89
September 12, 2025	13.3	13.26	13.26	13.3	12.94	5,060
September 11, 2025	13.2	13.3	13.3	13.36	13.2	913
September 10, 2025	13.3	13.2	13.2	13.3	13.2	868
September 09, 2025	13.48	13.38	13.38	13.48	13.22	528
September 08, 2025	13.6	13.22	13.22	13.66	13.22	3,637
September 05, 2025	13.64	13.84	13.84	13.84	13.4	1,481
September 04, 2025	13.04	13.58	13.58	13.58	13.04	560
September 03, 2025	13.7	14.08	14.08	14.28	13	19,257
September 02, 2025	13.82	13.7	13.7	14.02	13.66	2,548
September 01, 2025	14.22	14.06	14.06	14.22	13.9	4,904
August 29, 2025	14.34	14.3	14.3	14.34	13.82	2,978
August 28, 2025	14	14.12	14.12	14.12	13.9	332
August 27, 2025	14.2	13.74	13.74	14.2	13.74	1,107
August 26, 2025	14.06	14.16	14.16	14.16	13.76	2,099
August 25, 2025	14.12	14.2	14.2	14.38	14.08	821
August 22, 2025	14.7	14.22	14.22	14.7	14.22	4,355
August 21, 2025	14.5	14.44	14.44	14.7	14.26	4,493
August 20, 2025	14.8	14.8	14.8	14.8	14.06	2,735
August 19, 2025	14.02	14.24	14.24	14.24	14.02	728
August 18, 2025	14.24	14.28	14.28	14.32	14.1	654
August 15, 2025	14.38	14.08	14.08	14.38	13.96	283
August 14, 2025	14.4	14.1	14.1	14.4	13.92	5,292
August 13, 2025	13.9	14.3	14.3	14.32	13.7	2,814
August 12, 2025	13.6	13.7	13.7	13.9	13.6	1,364
August 11, 2025	13.9	13.8	13.8	13.96	13.72	557
August 08, 2025	13.58	13.78	13.78	13.8	13.54	2,577
August 07, 2025	14.5	14	14	14.6	13.94	2,620
August 06, 2025	14.2	14.7	14.7	14.7	14	3,173
August 05, 2025	14.86	13.9	13.9	14.86	13.9	16,121
August 04, 2025	14.82	14.82	14.82	14.82	14.82	119
July 31, 2025	14.88	15	15	15	14.82	1,369
July 30, 2025	15	14.94	14.94	15.24	14.88	1,140
July 29, 2025	15	14.88	14.88	15.2	14.88	2,683
July 28, 2025	14.9	15.02	15.02	15.26	14.9	3,298
July 25, 2025	15	14.9	14.9	15.5	14.9	4,378
July 24, 2025	15.06	15.32	15.32	15.32	15.04	966
July 23, 2025	15.02	15.02	15.02	15.1	15.02	721
July 22, 2025	15.98	15.26	15.26	15.98	15	4,609
July 21, 2025	15.2	15.74	15.74	15.74	15.2	5,247
July 18, 2025	15.5	15.48	15.48	15.6	15.46	1,328
July 17, 2025	15.6	15.6	15.6	15.6	15.52	445
July 16, 2025	15.9	15.62	15.62	15.92	15.62	1,334
July 15, 2025	15.82	15.9	15.9	16.56	15.82	559
July 14, 2025	16	16.12	16.12	16.2	15.82	1,430
July 11, 2025	16.64	16.34	16.34	16.66	16.02	5,828
July 10, 2025	16.6	16.6	16.6	16.82	16.6	559
July 09, 2025	16.68	16.6	16.6	16.92	16.6	2,253
July 08, 2025	16.74	16.72	16.72	17.14	16.6	619
July 07, 2025	16.56	17.18	17.18	17.18	16.56	1,174
July 04, 2025	16.9	17.14	17.14	17.14	16.9	1,016

Gurit Holding AG (GURN.SW) SIX