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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gurit Holding AG (GURN.SW) SIX