Gurit Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	32.05	32.05	31.52	31.88	31.88	1.20%	1,489
Mar 17, 2026	32.35	32.35	31.15	31.50	31.50	1.53%	5,295
Mar 16, 2026	31.25	31.25	30.05	31.03	31.03	-4.51%	351
Mar 13, 2026	31.60	32.49	30.85	32.49	32.49	-3.30%	5,245
Mar 12, 2026	33.90	34.00	33.50	33.60	33.60	4.35%	860
Mar 11, 2026	32.35	32.40	31.85	32.20	32.20	-0.62%	2,926
Mar 10, 2026	29.85	33.10	29.85	32.40	32.40	25.43%	20,270
Mar 9, 2026	26.10	26.10	24.80	25.83	25.83	8.02%	3,147
Mar 6, 2026	24.13	24.13	22.90	23.92	23.92	-0.72%	1,857
Mar 5, 2026	24.85	24.85	24.05	24.09	24.09	-0.66%	8,291
Mar 4, 2026	26.20	26.20	23.98	24.25	24.25	-9.00%	1,984
Mar 3, 2026	26.05	26.70	26.05	26.65	26.65	-1.49%	1,421
Mar 2, 2026	26.20	27.75	26.20	27.05	27.05	-2.17%	2,187
Feb 27, 2026	26.45	27.85	26.45	27.65	27.65	4.14%	2,323
Feb 26, 2026	26.58	26.80	26.50	26.55	26.55	3.41%	734
Feb 25, 2026	27.85	27.85	25.65	25.68	25.68	-5.91%	2,282
Feb 24, 2026	27.80	28.30	26.80	27.29	27.29	-6.70%	1,793
Feb 23, 2026	29.30	29.30	29.25	29.25	29.25	-1.02%	900
Feb 20, 2026	28.15	29.55	28.15	29.55	29.55	10.47%	1,821
Feb 19, 2026	27.95	28.40	26.75	26.75	26.75	-1.47%	1,176
Feb 18, 2026	28.35	28.35	26.80	27.15	27.15	-0.37%	617
Feb 17, 2026	29.85	29.85	27.25	27.25	27.25	-8.46%	2,803
Feb 16, 2026	27.20	29.95	27.20	29.77	29.77	17.32%	7,639
Feb 13, 2026	25.00	25.85	25.00	25.38	25.38	2.11%	5,848
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