Gurit Holding AG (LON:0QQR)
London · Delayed Price · Currency is GBP · Price in CHF 11.40
-0.14 (-1.21%)
Dec 16, 2025, 9:48 AM BST
Gurit Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | 39 |
| Sep 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 15 |
| Sep 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.61% | 58 |
| Sep 18, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.68% | 56 |
| Sep 17, 2025 | 12.84 | 13.06 | 12.84 | 13.06 | 13.06 | 0.21% | 1,248 |
| Sep 16, 2025 | 12.98 | 13.03 | 12.98 | 13.03 | 13.03 | -1.71% | 658 |
| 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 |