Gurit Holding AG (SWX:GURN)
Switzerland · Delayed Price · Currency is CHF 11.52
-0.02 (-0.17%)
Sep 30, 2025, 5:31 PM CET
Gurit Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.56 | 11.66 | 11.50 | 11.52 | 11.52 | -0.17% | 777 |
| Sep 29, 2025 | 11.52 | 12.34 | 11.52 | 11.54 | 11.54 | -1.37% | 1,725 |
| Sep 26, 2025 | 12.66 | 12.66 | 11.56 | 11.70 | 11.70 | -7.14% | 8,842 |
| Sep 25, 2025 | 12.34 | 12.60 | 12.34 | 12.60 | 12.60 | 3.96% | 5,001 |
| Sep 24, 2025 | 12.68 | 12.70 | 12.12 | 12.12 | 12.12 | -5.31% | 10,966 |
| Sep 23, 2025 | 12.90 | 12.90 | 12.68 | 12.80 | 12.80 | - | 1,166 |
| Sep 22, 2025 | 12.98 | 12.98 | 12.68 | 12.80 | 12.80 | 0.95% | 2,850 |
| Sep 19, 2025 | 12.80 | 13.12 | 12.68 | 12.68 | 12.68 | -4.52% | 3,944 |
| Sep 18, 2025 | 12.86 | 13.28 | 12.80 | 13.28 | 13.28 | 1.68% | 1,191 |
| Sep 17, 2025 | 12.98 | 13.12 | 12.84 | 13.06 | 13.06 | -0.91% | 796 |
| Sep 16, 2025 | 12.98 | 13.18 | 12.98 | 13.18 | 13.18 | -0.60% | 496 |
| Sep 15, 2025 | 13.22 | 13.26 | 13.22 | 13.26 | 13.26 | - | 89 |
| Sep 12, 2025 | 13.30 | 13.30 | 12.94 | 13.26 | 13.26 | -0.30% | 5,060 |
| Sep 11, 2025 | 13.20 | 13.36 | 13.20 | 13.30 | 13.30 | 0.76% | 913 |
| Sep 10, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -1.35% | 868 |
| Sep 9, 2025 | 13.48 | 13.48 | 13.22 | 13.38 | 13.38 | 1.21% | 528 |
| Sep 8, 2025 | 13.60 | 13.66 | 13.22 | 13.22 | 13.22 | -4.48% | 3,637 |
| 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 |