Gurit Holding AG (LON:0QQR)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 49.40
-2.80 (-5.36%)
Nov 10, 2026, 3:53 PM GMT
LON:0QQR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 51.60 | 51.60 | 49.40 | 49.40 | 49.40 | -5.36% | 608 |
| Nov 9, 2026 | 52.60 | 52.60 | 52.20 | 52.20 | 52.20 | 1.95% | 727 |
| Nov 6, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.92% | 67 |
| Nov 5, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.56% | 40 |
| Nov 4, 2026 | 51.60 | 52.00 | 51.40 | 51.40 | 51.40 | 1.58% | 800 |
| Nov 3, 2026 | 49.50 | 50.60 | 49.50 | 50.60 | 50.60 | 6.08% | 194 |
| Nov 2, 2026 | 47.40 | 47.70 | 47.40 | 47.70 | 47.70 | 0.85% | 318 |
| Oct 30, 2026 | 46.70 | 47.70 | 46.70 | 47.30 | 47.30 | 1.72% | 111 |
| Oct 27, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.06% | 200 |
| Oct 26, 2026 | 48.40 | 48.40 | 47.00 | 47.00 | 47.00 | -1.26% | 138 |
| Oct 23, 2026 | 46.10 | 47.60 | 46.10 | 47.60 | 47.60 | -5.93% | 1,430 |
| Oct 22, 2026 | 49.50 | 50.60 | 49.50 | 50.60 | 50.60 | 2.43% | 176 |
| Oct 21, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | 300 |
| Oct 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.39% | 100 |
| Oct 15, 2026 | 49.60 | 50.80 | 49.60 | 50.80 | 50.80 | 0.79% | 849 |
| Oct 14, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 4.13% | 49 |
| Oct 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.62% | 1,713 |
| Oct 12, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -2.04% | 150 |
| Oct 9, 2026 | 50.70 | 50.90 | 49.05 | 49.10 | 49.10 | -0.41% | 539 |
| Oct 8, 2026 | 47.00 | 49.30 | 47.00 | 49.30 | 49.30 | 1.96% | 1,193 |
| Oct 7, 2026 | 49.50 | 49.50 | 48.35 | 48.35 | 48.35 | -1.93% | 39 |
| Oct 6, 2026 | 47.70 | 49.40 | 47.70 | 49.30 | 49.30 | 3.79% | 295 |
| Oct 5, 2026 | 47.30 | 47.50 | 47.00 | 47.50 | 47.50 | -5.38% | 738 |
| Oct 2, 2026 | 51.40 | 51.40 | 50.00 | 50.20 | 50.20 | -11.31% | 388 |
| Oct 1, 2026 | 57.20 | 57.20 | 56.60 | 56.60 | 56.60 | -2.75% | 483 |
| Sep 30, 2026 | 59.80 | 59.80 | 58.20 | 58.20 | 58.20 | -4.59% | 315 |
| Sep 29, 2026 | 60.40 | 61.00 | 60.40 | 61.00 | 61.00 | 1.67% | 229 |
| Sep 28, 2026 | 58.60 | 60.00 | 58.60 | 60.00 | 60.00 | 3.81% | 574 |
| Sep 25, 2026 | 57.80 | 58.20 | 57.80 | 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 |