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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10.4	10.56	10.56	10.68	10.26	10,838
November 19, 2025	10.5	10.48	10.48	10.52	10.4	1,557
November 18, 2025	10.5	10.5	10.5	10.6	10.4	2,245
November 17, 2025	10.42	10.5	10.5	10.62	10.42	5,162
November 14, 2025	11	10.5	10.5	11	10.5	1,066
November 13, 2025	10.26	11	11	11	10.26	10,805
November 12, 2025	10.14	10.44	10.44	10.44	10.04	6,392
November 11, 2025	10.3	10.14	10.14	10.32	10.02	7,771
November 10, 2025	10.8	10.5	10.5	10.88	10.5	2,139
November 07, 2025	10.68	10.8	10.8	10.8	10.68	1,300
November 06, 2025	10.96	10.7	10.7	10.96	10.7	252
November 05, 2025	10.86	10.66	10.66	10.98	10.66	3,877
November 04, 2025	10.7	10.96	10.96	10.96	10.7	2,654
November 03, 2025	10.5	10.8	10.8	10.84	10.5	3,702
October 31, 2025	10.6	10.5	10.5	10.64	10.5	5,820
October 30, 2025	10.94	10.88	10.88	10.96	10.88	853
October 29, 2025	10.74	10.7	10.7	10.9	10.6	1,499
October 28, 2025	10.72	10.74	10.74	10.74	10.7	852
October 27, 2025	11.22	10.74	10.74	11.22	10.62	7,843
October 24, 2025	11.28	10.94	10.94	11.28	10.78	3,809
October 23, 2025	11.28	10.92	10.92	11.28	10.8	6,769
October 22, 2025	11.06	10.82	10.82	11.18	10.82	2,349
October 21, 2025	11.2	11.12	11.12	11.2	10.8	2,355
October 20, 2025	10.96	10.98	10.98	11.2	10.82	3,174
October 17, 2025	10.8	10.82	10.82	10.96	10.8	4,464
October 16, 2025	10.8	10.96	10.96	11	10.8	4,069
October 15, 2025	11.02	11	11	11.1	10.98	2,711

Gurit Holding AG (GURN.SW) SIX