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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	11	11.2	11.2	11.2	11	1,163
October 13, 2025	10.8	10.92	10.92	10.92	10.8	1,694
October 10, 2025	11.26	10.86	10.86	11.26	10.86	453
October 09, 2025	11.4	11.06	11.06	11.44	10.88	7,912
October 08, 2025	11.24	11.22	11.22	11.4	11.22	1,061
October 07, 2025	11.1	11.22	11.22	11.38	11.1	3,956
October 06, 2025	11.5	11.5	11.5	11.5	11.1	1,048
October 03, 2025	11	11.3	11.3	11.5	11	987
October 02, 2025	11.68	11.12	11.12	11.68	10.9	9,833
October 01, 2025	11.4	11.24	11.24	11.68	11.14	4,803
September 30, 2025	11.56	11.52	11.52	11.66	11.5	777
September 29, 2025	11.52	11.54	11.54	12.34	11.52	1,707
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

Gurit Holding AG (GURN.SW) SIX