Gurit Holding AG (LON:0QQR)
London · Delayed Price · Currency is GBP · Price in CHF 24.85
-0.30 (-1.19%)
Feb 12, 2026, 4:19 PM GMT
Gurit Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.95 | 25.95 | 24.85 | 24.85 | 24.85 | -1.19% | 2,813 |
| Feb 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.80% | 400 |
| Feb 10, 2026 | 23.85 | 25.00 | 23.85 | 24.95 | 24.95 | 2.04% | 5,738 |
| Feb 9, 2026 | 24.40 | 25.23 | 24.00 | 24.45 | 24.45 | 4.04% | 5,800 |
| Feb 6, 2026 | 21.70 | 23.50 | 21.70 | 23.50 | 23.50 | 10.07% | 701 |
| Feb 5, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 2.15% | 50 |
| Feb 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.45% | 324 |
| Feb 2, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2.47% | 1,207 |
| Jan 30, 2026 | 20.28 | 20.28 | 18.50 | 19.91 | 19.91 | -15.10% | 2,015 |
| Jan 29, 2026 | 23.70 | 23.70 | 22.75 | 23.45 | 23.45 | 2.18% | 3,519 |
| Jan 28, 2026 | 21.90 | 23.00 | 20.50 | 22.95 | 22.95 | 11.54% | 10,656 |
| Jan 27, 2026 | 19.72 | 20.58 | 19.72 | 20.58 | 20.58 | 12.06% | 3,785 |
| Jan 26, 2026 | 16.66 | 18.36 | 16.66 | 18.36 | 18.36 | 12.50% | 3,954 |
| Jan 23, 2026 | 16.67 | 16.67 | 16.24 | 16.32 | 16.32 | 9.09% | 1,330 |
| Jan 22, 2026 | 14.98 | 14.98 | 14.96 | 14.96 | 14.96 | 1.91% | 2,000 |
| Jan 21, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 3.09% | 23 |
| Jan 20, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -7.65% | 1,400 |
| Jan 19, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -2.28% | 46 |
| Jan 16, 2026 | 15.64 | 15.78 | 15.64 | 15.78 | 15.78 | 1.68% | 230 |
| Jan 15, 2026 | 15.56 | 15.56 | 15.52 | 15.52 | 15.52 | -2.02% | 440 |
| Jan 14, 2026 | 15.50 | 15.84 | 15.50 | 15.84 | 15.84 | 6.88% | 230 |
| Jan 13, 2026 | 13.94 | 14.98 | 13.94 | 14.82 | 14.82 | 10.76% | 284 |
| Jan 9, 2026 | 13.38 | 13.40 | 13.38 | 13.38 | 13.38 | 3.24% | 900 |
| Jan 8, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 9.83% | 320 |
| Jan 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.34% | 1,000 |
| Dec 30, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.79% | 1,000 |
| Dec 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.35% | 40 |
| Dec 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 20 |
| Dec 19, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -0.88% | 3,100 |
| Dec 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.21% | 200 |
| Dec 12, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 4.62% | 250 |
| Dec 11, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.34% | 200 |
| Dec 10, 2025 | 11.08 | 11.18 | 11.08 | 11.18 | 11.18 | 0.54% | 141 |
| Dec 8, 2025 | 11.64 | 11.64 | 11.12 | 11.12 | 11.12 | -3.30% | 928 |
| Dec 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.20% | 90 |
| Dec 4, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 5.91% | 75 |
| Dec 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.90% | 3 |
| Nov 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.11% | 74 |
| Nov 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 300 |
| Nov 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.74% | 400 |
| Nov 12, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 500 |
| Nov 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.49% | 2 |
| Nov 10, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.11% | 200 |
| Nov 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | 20 |
| Oct 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | 2,958 |
| Oct 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.37% | 30 |
| Oct 9, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -3.39% | 389 |
| Oct 1, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -3.11% | 314 |
| Sep 30, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -2.20% | 188 |
| Sep 26, 2025 | 11.70 | 11.84 | 11.70 | 11.84 | 11.84 | -6.03% | 44 |