Gurit Holding AG (LON:0QQR)
London · Delayed Price · Currency is GBP · Price in CHF 13.26
+0.06 (0.45%)
At close: Sep 12, 2025
Gurit Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | 19 |
| Sep 12, 2025 | 13.28 | 13.28 | 13.24 | 13.26 | 13.26 | 0.45% | 408 |
| Sep 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.15% | 19 |
| Sep 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -2.23% | 77 |
| Sep 5, 2025 | 13.42 | 13.52 | 13.42 | 13.52 | 13.52 | 3.21% | 833 |
| Sep 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -6.96% | 500 |
| Sep 3, 2025 | 13.14 | 14.08 | 13.14 | 14.08 | 14.08 | 2.77% | 661 |
| Sep 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.56% | 71 |
| Sep 1, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.59% | 64 |
| Aug 29, 2025 | 14.12 | 14.12 | 13.84 | 13.84 | 13.84 | -1.98% | 1,325 |
| Aug 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.28% | 20 |
| Aug 26, 2025 | 14.00 | 14.16 | 14.00 | 14.16 | 14.16 | -0.42% | 730 |
| Aug 25, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -3.79% | 10 |
| Aug 21, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.82% | 200 |
| Aug 20, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 2.81% | 5 |
| Aug 19, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -4.81% | 200 |
| Jul 31, 2025 | 14.88 | 14.98 | 14.88 | 14.98 | 14.98 | -0.13% | 129 |
| Jul 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.06% | 6 |
| Jul 29, 2025 | 14.96 | 15.20 | 14.96 | 15.16 | 15.16 | 0.66% | 651 |
| Jul 24, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.31% | 40 |
| Jul 22, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.80% | 300 |
| Jul 21, 2025 | 15.48 | 15.54 | 15.48 | 15.54 | 15.54 | -0.38% | 64 |
| Jul 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.13% | 30 |
| Jul 16, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.39% | 500 |
| Jul 15, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.13% | 115 |
| Jul 14, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -4.70% | 320 |
| Jul 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | 22 |
| Jul 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% | 44 |
| Jul 2, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.23% | 1 |
| Jun 30, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.52% | 900 |
| Jun 27, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.81% | 1,400 |
| Jun 26, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 2.97% | 1 |
| Jun 25, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -2.55% | 7 |
| Jun 24, 2025 | 16.44 | 17.28 | 16.44 | 17.28 | 17.28 | 1.65% | 211 |
| Jun 23, 2025 | 17.32 | 17.32 | 17.00 | 17.00 | 17.00 | 0.12% | 338 |
| Jun 20, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -7.62% | 200 |
| Jun 12, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 29 |
| Jun 11, 2025 | 18.76 | 18.76 | 18.38 | 18.38 | 18.38 | -0.65% | 338 |
| Jun 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.89% | 560 |
| Jun 6, 2025 | 17.92 | 17.98 | 17.92 | 17.98 | 17.98 | -0.88% | 43 |
| Jun 5, 2025 | 18.44 | 18.44 | 18.14 | 18.14 | 18.14 | -3.10% | 143 |
| Jun 4, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -2.55% | 1 |
| May 28, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 5.49% | 135 |
| May 27, 2025 | 16.68 | 18.21 | 16.68 | 18.21 | 18.21 | 17.64% | 779 |
| May 22, 2025 | 15.78 | 15.78 | 15.30 | 15.48 | 15.48 | 1.18% | 241 |
| May 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5.52% | 680 |
| May 13, 2025 | 14.44 | 14.50 | 14.14 | 14.50 | 14.50 | 5.69% | 261 |
| May 6, 2025 | 13.96 | 13.96 | 13.26 | 13.72 | 13.72 | -2.97% | 2,021 |
| May 2, 2025 | 14.00 | 14.14 | 14.00 | 14.14 | 14.14 | 10.12% | 498 |
| Apr 29, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.90% | 190 |