Gurit Holding AG (LON:0QQR)
London · Delayed Price · Currency is GBP · Price in CHF 57.80
-0.40 (-0.69%)
Sep 25, 2026, 4:10 PM GMT
LON:0QQR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 57.80 | 58.20 | 57.80 | 57.80 | - | -0.69% | 467 |
| Sep 24, 2026 | 57.80 | 58.20 | 57.60 | 58.20 | 58.20 | -1.02% | 254 |
| Sep 23, 2026 | 58.60 | 59.40 | 58.60 | 58.80 | 58.80 | 0.34% | 164 |
| Sep 22, 2026 | 57.60 | 58.60 | 57.20 | 58.60 | 58.60 | 0.86% | 1,108 |
| Sep 21, 2026 | 55.80 | 58.60 | 55.80 | 58.10 | 58.10 | 5.64% | 475 |
| Sep 18, 2026 | 55.40 | 56.32 | 55.00 | 55.00 | 55.00 | -1.49% | 1,164 |
| Sep 17, 2026 | 54.80 | 57.00 | 54.60 | 55.83 | 55.83 | 2.63% | 2,371 |
| Sep 16, 2026 | 53.70 | 54.40 | 53.70 | 54.40 | 54.40 | 0.22% | 1,268 |
| Sep 15, 2026 | 55.20 | 56.00 | 52.70 | 54.28 | 54.28 | -3.70% | 3,295 |
| Sep 14, 2026 | 56.00 | 58.80 | 55.80 | 56.37 | 56.37 | -4.77% | 4,107 |
| Sep 11, 2026 | 58.00 | 60.00 | 56.80 | 59.19 | 59.19 | 1.82% | 3,433 |
| Sep 10, 2026 | 60.00 | 60.00 | 57.20 | 58.13 | 58.13 | -0.37% | 9,250 |
| Sep 9, 2026 | 57.60 | 59.60 | 57.60 | 58.34 | 58.34 | 0.24% | 1,444 |
| Sep 8, 2026 | 57.00 | 59.50 | 56.80 | 58.20 | 58.20 | 4.77% | 2,240 |
| Sep 7, 2026 | 55.20 | 56.60 | 55.20 | 55.55 | 55.55 | 1.48% | 2,035 |
| Sep 4, 2026 | 54.50 | 55.40 | 52.80 | 54.74 | 54.74 | -0.46% | 2,398 |
| Sep 3, 2026 | 52.00 | 55.00 | 51.93 | 55.00 | 55.00 | 5.38% | 4,147 |
| Sep 2, 2026 | 52.00 | 52.20 | 50.60 | 52.19 | 52.19 | 0.82% | 1,520 |
| Sep 1, 2026 | 50.80 | 52.84 | 50.40 | 51.77 | 51.76 | 6.98% | 5,846 |
| Aug 31, 2026 | 44.20 | 48.70 | 43.40 | 48.39 | 48.39 | 13.83% | 6,954 |
| Aug 28, 2026 | 41.80 | 42.80 | 41.65 | 42.51 | 42.51 | 3.68% | 2,141 |
| Aug 27, 2026 | 38.80 | 42.90 | 35.20 | 41.00 | 41.00 | 16.76% | 2,375 |
| Aug 26, 2026 | 35.90 | 37.00 | 34.30 | 35.12 | 35.12 | 21.41% | 9,758 |
| Aug 25, 2026 | 28.84 | 30.00 | 28.70 | 28.92 | 28.92 | -0.84% | 6,061 |
| Aug 24, 2026 | 29.25 | 29.67 | 28.40 | 29.17 | 29.17 | 1.63% | 2,570 |
| Aug 21, 2026 | 29.00 | 29.00 | 28.60 | 28.70 | 28.70 | 2.50% | 1,190 |
| Aug 20, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -2.44% | 113 |
| Aug 19, 2026 | 28.70 | 29.00 | 28.50 | 28.70 | 28.70 | - | 1,778 |
| Aug 18, 2026 | 27.70 | 28.70 | 27.70 | 28.70 | 28.70 | 2.33% | 2,254 |
| Aug 17, 2026 | 28.40 | 28.40 | 27.80 | 28.05 | 28.05 | -3.28% | 2,134 |
| Aug 14, 2026 | 29.20 | 29.20 | 28.56 | 29.00 | 29.00 | 1.06% | 1,929 |
| Aug 13, 2026 | 29.20 | 29.60 | 27.39 | 28.70 | 28.70 | 7.08% | 6,046 |
| Aug 12, 2026 | 26.90 | 27.11 | 26.70 | 26.80 | 26.80 | -2.43% | 2,159 |
| Aug 11, 2026 | 27.50 | 28.10 | 27.10 | 27.47 | 27.47 | -1.49% | 5,689 |
| Aug 10, 2026 | 28.10 | 28.10 | 27.87 | 27.89 | 27.88 | -1.66% | 617 |
| Aug 7, 2026 | 28.80 | 28.80 | 28.00 | 28.36 | 28.36 | -2.22% | 4,901 |
| Aug 6, 2026 | 28.50 | 29.00 | 27.50 | 29.00 | 29.00 | 4.06% | 8,295 |
| Aug 5, 2026 | 28.10 | 28.22 | 27.50 | 27.87 | 27.87 | -0.47% | 1,591 |
| Aug 4, 2026 | 28.10 | 28.50 | 28.00 | 28.00 | 28.00 | -0.81% | 855 |
| Aug 3, 2026 | 28.60 | 28.90 | 28.00 | 28.23 | 28.23 | 1.01% | 12,500 |
| Jul 31, 2026 | 28.20 | 28.40 | 27.70 | 27.95 | 27.95 | 0.77% | 2,141 |
| Jul 30, 2026 | 27.55 | 27.73 | 27.55 | 27.73 | 27.73 | 1.86% | 385 |
| Jul 29, 2026 | 28.70 | 28.90 | 27.10 | 27.23 | 27.23 | -6.43% | 10,325 |
| Jul 28, 2026 | 30.10 | 30.50 | 29.03 | 29.10 | 29.10 | -3.32% | 14,724 |
| Jul 27, 2026 | 30.90 | 31.00 | 30.10 | 30.10 | 30.10 | -1.95% | 17,169 |
| Jul 24, 2026 | 33.10 | 33.20 | 28.90 | 30.70 | 30.70 | -11.53% | 122,894 |
| Jul 23, 2026 | 35.40 | 35.40 | 34.60 | 34.70 | 34.70 | -3.61% | 6,572 |
| Jul 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | 7 |
| Jul 21, 2026 | 35.80 | 35.80 | 35.00 | 35.20 | 35.20 | 0.57% | 8,386 |
| Jul 20, 2026 | 36.25 | 36.55 | 33.60 | 35.00 | 35.00 | 5.11% | 8,637 |