Gurit Holding AG (SWX:GURN)
Switzerland · Delayed Price · Currency is CHF 13.84
+0.24 (1.76%)
Sep 5, 2025, 5:30 PM CET
Gurit Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.64 | 13.84 | 13.40 | 13.84 | 13.84 | 1.76% | 1,481 |
| Sep 4, 2025 | 13.04 | 13.60 | 13.04 | 13.60 | 13.60 | -3.41% | 671 |
| Sep 3, 2025 | 13.70 | 14.28 | 13.00 | 14.08 | 14.08 | 2.77% | 19,257 |
| Sep 2, 2025 | 13.82 | 14.02 | 13.66 | 13.70 | 13.70 | -2.56% | 2,548 |
| Sep 1, 2025 | 14.22 | 14.22 | 13.90 | 14.06 | 14.06 | -1.68% | 4,904 |
| Aug 29, 2025 | 14.34 | 14.34 | 13.82 | 14.30 | 14.30 | 1.27% | 2,978 |
| Aug 28, 2025 | 14.00 | 14.12 | 13.90 | 14.12 | 14.12 | 2.77% | 332 |
| Aug 27, 2025 | 14.20 | 14.20 | 13.74 | 13.74 | 13.74 | -2.97% | 1,107 |
| Aug 26, 2025 | 14.06 | 14.16 | 13.76 | 14.16 | 14.16 | -0.28% | 2,099 |
| Aug 25, 2025 | 14.12 | 14.38 | 14.08 | 14.20 | 14.20 | -0.14% | 821 |
| Aug 22, 2025 | 14.70 | 14.70 | 14.22 | 14.22 | 14.22 | -1.52% | 4,355 |
| Aug 21, 2025 | 14.50 | 14.70 | 14.26 | 14.44 | 14.44 | -2.43% | 4,493 |
| Aug 20, 2025 | 14.80 | 14.80 | 14.06 | 14.80 | 14.80 | 3.93% | 2,735 |
| Aug 19, 2025 | 14.02 | 14.24 | 14.02 | 14.24 | 14.24 | -0.28% | 728 |
| Aug 18, 2025 | 14.24 | 14.32 | 14.10 | 14.28 | 14.28 | 1.42% | 654 |
| Aug 15, 2025 | 14.38 | 14.38 | 13.96 | 14.08 | 14.08 | -0.14% | 283 |
| Aug 14, 2025 | 14.40 | 14.40 | 13.92 | 14.10 | 14.10 | -1.40% | 5,292 |
| Aug 13, 2025 | 13.90 | 14.32 | 13.70 | 14.30 | 14.30 | 4.38% | 2,814 |
| Aug 12, 2025 | 13.60 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 1,364 |
| Aug 11, 2025 | 13.90 | 13.96 | 13.72 | 13.80 | 13.80 | 0.15% | 557 |
| Aug 8, 2025 | 13.58 | 13.80 | 13.54 | 13.78 | 13.78 | 1.77% | 2,577 |
| Aug 7, 2025 | 14.50 | 14.60 | 13.54 | 13.54 | 13.54 | -7.89% | 6,218 |
| Aug 6, 2025 | 14.20 | 14.70 | 14.00 | 14.70 | 14.70 | 5.76% | 3,173 |
| Aug 5, 2025 | 14.86 | 14.86 | 13.90 | 13.90 | 13.90 | -6.21% | 16,121 |
| Aug 4, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.20% | 119 |
| Jul 31, 2025 | 14.88 | 15.00 | 14.82 | 15.00 | 15.00 | 0.40% | 1,369 |
| Jul 30, 2025 | 15.00 | 15.24 | 14.88 | 14.94 | 14.94 | 0.40% | 1,140 |
| Jul 29, 2025 | 15.00 | 15.20 | 14.88 | 14.88 | 14.88 | -0.93% | 2,683 |
| Jul 28, 2025 | 14.90 | 15.26 | 14.90 | 15.02 | 15.02 | 0.81% | 3,298 |
| Jul 25, 2025 | 15.00 | 15.50 | 14.90 | 14.90 | 14.90 | -2.74% | 4,378 |
| Jul 24, 2025 | 15.06 | 15.32 | 15.04 | 15.32 | 15.32 | 2.00% | 966 |
| Jul 23, 2025 | 15.02 | 15.10 | 15.02 | 15.02 | 15.02 | -1.57% | 721 |
| Jul 22, 2025 | 15.98 | 15.98 | 15.00 | 15.26 | 15.26 | -3.05% | 4,609 |
| Jul 21, 2025 | 15.20 | 15.74 | 15.20 | 15.74 | 15.74 | 1.68% | 5,247 |
| Jul 18, 2025 | 15.50 | 15.60 | 15.46 | 15.48 | 15.48 | -0.77% | 1,328 |
| Jul 17, 2025 | 15.60 | 15.60 | 15.52 | 15.60 | 15.60 | -0.13% | 445 |
| Jul 16, 2025 | 15.90 | 15.92 | 15.62 | 15.62 | 15.62 | -1.76% | 1,334 |
| Jul 15, 2025 | 15.82 | 16.56 | 15.82 | 15.90 | 15.90 | -1.36% | 559 |
| Jul 14, 2025 | 16.00 | 16.20 | 15.82 | 16.12 | 16.12 | -1.35% | 1,430 |
| Jul 11, 2025 | 16.64 | 16.66 | 16.02 | 16.34 | 16.34 | -1.57% | 5,828 |
| Jul 10, 2025 | 16.60 | 16.82 | 16.60 | 16.60 | 16.60 | - | 559 |
| Jul 9, 2025 | 16.68 | 16.92 | 16.60 | 16.60 | 16.60 | -0.72% | 2,253 |
| Jul 8, 2025 | 16.74 | 17.14 | 16.60 | 16.72 | 16.72 | -2.68% | 619 |
| Jul 7, 2025 | 16.56 | 17.18 | 16.56 | 17.18 | 17.18 | 0.23% | 1,174 |
| Jul 4, 2025 | 16.90 | 17.14 | 16.90 | 17.14 | 17.14 | 2.15% | 1,016 |
| Jul 3, 2025 | 17.14 | 17.24 | 16.68 | 16.78 | 16.78 | -0.71% | 2,148 |
| Jul 2, 2025 | 16.74 | 17.18 | 16.54 | 16.90 | 16.90 | 0.60% | 4,004 |
| Jul 1, 2025 | 16.66 | 17.26 | 16.66 | 16.80 | 16.80 | -3.34% | 1,965 |
| Jun 30, 2025 | 17.26 | 17.40 | 17.00 | 17.38 | 17.38 | -0.57% | 1,512 |
| Jun 27, 2025 | 16.10 | 17.56 | 16.10 | 17.48 | 17.48 | -0.11% | 1,140 |