Gurit Holding AG (SWX:GURN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
11.16
+0.18 (1.64%)
Oct 21, 2025, 4:20 PM CET

Gurit Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202511.2011.2010.8011.1211.121.28%2,355
Oct 20, 202510.9611.2010.8210.9810.981.48%3,174
Oct 17, 202510.8010.9610.8010.8210.82-1.28%4,464
Oct 16, 202510.8011.0010.8010.9610.96-0.36%4,069
Oct 15, 202511.0211.1010.9811.0011.00-1.26%2,711
Oct 14, 202511.0011.2011.0011.1411.142.01%1,229
Oct 13, 202510.8010.9210.8010.9210.920.55%1,694
Oct 10, 202511.2611.2610.8610.8610.86-1.81%453
Oct 9, 202511.4011.4410.8811.0611.06-1.43%7,912
Oct 8, 202511.2411.4011.2211.2211.22-1,061
Oct 7, 202511.1011.3811.1011.2211.22-2.43%3,956
Oct 6, 202511.5011.5011.1011.5011.501.77%1,048
Oct 3, 202511.0011.5011.0011.3011.301.62%987
Oct 2, 202511.6811.6810.9011.1211.12-1.07%9,833
Oct 1, 202511.4011.6811.1411.2411.24-2.43%4,803
Sep 30, 202511.5611.6611.5011.5211.52-0.17%777
Sep 29, 202511.5212.3411.5211.5411.54-1.37%1,725
Sep 26, 202512.6612.6611.5611.7011.70-7.14%8,842
Sep 25, 202512.3412.6012.3412.6012.603.96%5,001
Sep 24, 202512.6812.7012.1212.1212.12-5.31%10,966
Sep 23, 202512.9012.9012.6812.8012.80-1,166
Sep 22, 202512.9812.9812.6812.8012.800.95%2,850
Sep 19, 202512.8013.1212.6812.6812.68-4.52%3,944
Sep 18, 202512.8613.2812.8013.2813.281.68%1,191
Sep 17, 202512.9813.1212.8413.0613.06-0.91%796
Sep 16, 202512.9813.1812.9813.1813.18-0.60%496
Sep 15, 202513.2213.2613.2213.2613.26-89
Sep 12, 202513.3013.3012.9413.2613.26-0.30%5,060
Sep 11, 202513.2013.3613.2013.3013.300.76%913
Sep 10, 202513.3013.3013.2013.2013.20-1.35%868
Sep 9, 202513.4813.4813.2213.3813.381.21%528
Sep 8, 202513.6013.6613.2213.2213.22-4.48%3,637
Sep 5, 202513.6413.8413.4013.8413.841.76%1,481
Sep 4, 202513.0413.6013.0413.6013.60-3.41%671
Sep 3, 202513.7014.2813.0014.0814.082.77%19,257
Sep 2, 202513.8214.0213.6613.7013.70-2.56%2,548
Sep 1, 202514.2214.2213.9014.0614.06-1.68%4,904
Aug 29, 202514.3414.3413.8214.3014.301.27%2,978
Aug 28, 202514.0014.1213.9014.1214.122.77%332
Aug 27, 202514.2014.2013.7413.7413.74-2.97%1,107
Aug 26, 202514.0614.1613.7614.1614.16-0.28%2,099
Aug 25, 202514.1214.3814.0814.2014.20-0.14%821
Aug 22, 202514.7014.7014.2214.2214.22-1.52%4,355
Aug 21, 202514.5014.7014.2614.4414.44-2.43%4,493
Aug 20, 202514.8014.8014.0614.8014.803.93%2,735
Aug 19, 202514.0214.2414.0214.2414.24-0.28%728
Aug 18, 202514.2414.3214.1014.2814.281.42%654
Aug 15, 202514.3814.3813.9614.0814.08-0.14%283
Aug 14, 202514.4014.4013.9214.1014.10-1.40%5,292
Aug 13, 202513.9014.3213.7014.3014.304.38%2,814