Gurit Holding AG (SWX:GURN)
Switzerland · Delayed Price · Currency is CHF 23.80
+0.30 (1.28%)
Feb 9, 2026, 5:31 PM CET
Gurit Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 21.70 | 23.75 | 21.70 | 23.50 | 23.50 | 8.29% | 23,310 |
| Feb 5, 2026 | 20.50 | 22.55 | 20.50 | 21.70 | 21.70 | 3.83% | 24,004 |
| Feb 4, 2026 | 20.10 | 20.90 | 20.00 | 20.90 | 20.90 | 1.95% | 14,672 |
| Feb 3, 2026 | 20.00 | 20.85 | 20.00 | 20.50 | 20.50 | 0.49% | 15,850 |
| Feb 2, 2026 | 20.70 | 20.70 | 19.04 | 20.40 | 20.40 | -0.73% | 8,523 |
| Jan 30, 2026 | 22.15 | 22.20 | 18.50 | 20.55 | 20.55 | -7.43% | 24,502 |
| Jan 29, 2026 | 23.25 | 23.90 | 22.15 | 22.20 | 22.20 | -3.27% | 48,240 |
| Jan 28, 2026 | 20.50 | 23.35 | 20.50 | 22.95 | 22.95 | 11.95% | 85,941 |
| Jan 27, 2026 | 18.86 | 21.50 | 18.86 | 20.50 | 20.50 | 11.66% | 86,808 |
| Jan 26, 2026 | 16.44 | 18.44 | 16.44 | 18.36 | 18.36 | 12.36% | 38,928 |
| Jan 23, 2026 | 16.24 | 16.86 | 16.00 | 16.34 | 16.34 | 8.50% | 43,578 |
| Jan 22, 2026 | 14.70 | 15.40 | 14.70 | 15.06 | 15.06 | 2.59% | 3,513 |
| Jan 21, 2026 | 14.46 | 14.68 | 14.26 | 14.68 | 14.68 | 1.10% | 5,534 |
| Jan 20, 2026 | 15.00 | 15.00 | 14.00 | 14.52 | 14.52 | -4.22% | 10,271 |
| Jan 19, 2026 | 15.80 | 15.80 | 15.16 | 15.16 | 15.16 | -3.93% | 4,397 |
| Jan 16, 2026 | 15.96 | 16.20 | 15.40 | 15.78 | 15.78 | 1.28% | 10,329 |
| Jan 15, 2026 | 15.68 | 16.16 | 15.46 | 15.58 | 15.58 | -0.38% | 8,876 |
| Jan 14, 2026 | 16.30 | 16.30 | 15.20 | 15.64 | 15.64 | -2.37% | 13,332 |
| Jan 13, 2026 | 14.10 | 16.02 | 14.10 | 16.02 | 16.02 | 13.62% | 26,994 |
| Jan 12, 2026 | 13.50 | 14.20 | 13.50 | 14.10 | 14.10 | 8.46% | 16,375 |
| Jan 9, 2026 | 13.60 | 13.60 | 12.88 | 13.00 | 13.00 | 9.24% | 79,327 |
| Jan 8, 2026 | 13.08 | 13.08 | 11.90 | 11.90 | 11.90 | -7.75% | 6,886 |
| Jan 7, 2026 | 12.56 | 13.10 | 12.56 | 12.90 | 12.90 | 2.87% | 5,633 |
| Jan 6, 2026 | 11.78 | 12.54 | 11.78 | 12.54 | 12.54 | 6.27% | 6,101 |
| Jan 5, 2026 | 11.58 | 11.80 | 11.36 | 11.80 | 11.80 | 2.61% | 4,326 |
| Dec 30, 2025 | 11.38 | 11.60 | 11.38 | 11.50 | 11.50 | 1.05% | 3,211 |
| Dec 29, 2025 | 11.30 | 11.58 | 11.24 | 11.38 | 11.38 | -0.18% | 7,777 |
| Dec 23, 2025 | 11.24 | 11.40 | 11.24 | 11.40 | 11.40 | - | 3,572 |
| Dec 22, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 7,712 |
| Dec 19, 2025 | 11.24 | 11.28 | 11.10 | 11.10 | 11.10 | -2.29% | 5,775 |
| Dec 18, 2025 | 11.36 | 11.36 | 11.30 | 11.36 | 11.36 | - | 2,698 |
| Dec 17, 2025 | 11.30 | 11.36 | 11.22 | 11.36 | 11.36 | - | 5,686 |
| Dec 16, 2025 | 11.42 | 11.44 | 11.30 | 11.36 | 11.36 | -0.70% | 4,800 |
| Dec 15, 2025 | 11.26 | 11.44 | 11.26 | 11.44 | 11.44 | 1.24% | 3,055 |
| Dec 12, 2025 | 11.26 | 11.58 | 11.12 | 11.30 | 11.30 | -3.09% | 11,643 |
| Dec 11, 2025 | 11.04 | 11.66 | 11.04 | 11.66 | 11.66 | 4.86% | 4,016 |
| Dec 10, 2025 | 11.48 | 11.48 | 11.12 | 11.12 | 11.12 | 0.91% | 852 |
| Dec 9, 2025 | 11.62 | 11.62 | 11.02 | 11.02 | 11.02 | 0.18% | 5,623 |
| Dec 8, 2025 | 11.50 | 11.64 | 11.00 | 11.00 | 11.00 | -4.35% | 22,289 |
| Dec 5, 2025 | 11.40 | 11.68 | 11.24 | 11.50 | 11.50 | -0.86% | 4,259 |
| Dec 4, 2025 | 11.02 | 11.68 | 11.02 | 11.60 | 11.60 | 1.75% | 5,369 |
| Dec 3, 2025 | 11.00 | 11.40 | 10.70 | 11.40 | 11.40 | 2.70% | 7,946 |
| Dec 2, 2025 | 11.00 | 11.10 | 10.92 | 11.10 | 11.10 | 1.09% | 1,864 |
| Dec 1, 2025 | 10.70 | 10.98 | 10.60 | 10.98 | 10.98 | 3.58% | 2,888 |
| Nov 28, 2025 | 10.98 | 10.98 | 10.34 | 10.60 | 10.60 | -3.46% | 3,240 |
| Nov 27, 2025 | 10.52 | 10.98 | 10.32 | 10.98 | 10.98 | 4.57% | 177,415 |
| Nov 26, 2025 | 10.58 | 10.58 | 10.34 | 10.50 | 10.50 | -0.38% | 3,844 |
| Nov 25, 2025 | 11.00 | 11.00 | 10.54 | 10.54 | 10.54 | -1.86% | 3,820 |
| Nov 24, 2025 | 11.10 | 11.20 | 10.72 | 10.74 | 10.74 | -2.36% | 6,287 |
| Nov 21, 2025 | 10.46 | 11.00 | 10.46 | 11.00 | 11.00 | 4.17% | 975 |