Gurit Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	30.45	30.50	29.35	30.15	30.15	0.33%	27,261
Mar 19, 2026	32.00	32.00	29.80	30.05	30.05	-6.24%	20,360
Mar 18, 2026	30.75	32.15	30.75	32.05	32.05	1.75%	7,131
Mar 17, 2026	30.75	32.65	30.75	31.50	31.50	1.78%	24,523
Mar 16, 2026	31.65	32.00	29.85	30.95	30.95	-0.96%	10,791
Mar 13, 2026	34.50	34.50	30.65	31.25	31.25	-8.09%	25,337
Mar 12, 2026	33.15	34.35	32.30	34.00	34.00	3.03%	30,857
Mar 11, 2026	32.25	33.70	31.90	33.00	33.00	-	49,526
Mar 10, 2026	28.35	33.20	28.25	33.00	33.00	25.71%	130,949
Mar 9, 2026	23.50	26.50	21.00	26.25	26.25	8.70%	39,574
Mar 6, 2026	24.90	24.90	22.95	24.15	24.15	-1.43%	21,593
Mar 5, 2026	25.25	25.25	23.55	24.50	24.50	1.03%	20,325
Mar 4, 2026	25.75	25.75	23.70	24.25	24.25	-8.83%	48,387
Mar 3, 2026	27.00	27.30	25.85	26.60	26.60	-3.10%	11,259
Mar 2, 2026	27.00	27.90	24.90	27.45	27.45	-	17,515
Feb 27, 2026	26.75	27.90	25.70	27.45	27.45	5.78%	26,111
Feb 26, 2026	25.50	27.60	25.50	25.95	25.95	1.76%	12,252
Feb 25, 2026	27.40	28.20	25.45	25.50	25.50	-7.94%	22,110
Feb 24, 2026	28.00	28.50	26.65	27.70	27.70	-5.30%	27,241
Feb 23, 2026	29.55	29.95	28.25	29.25	29.25	-0.17%	18,104
Feb 20, 2026	28.00	29.70	27.65	29.30	29.30	8.92%	19,500
Feb 19, 2026	26.65	28.25	26.65	26.90	26.90	-0.92%	30,719
Feb 18, 2026	28.20	28.25	26.60	27.15	27.15	-2.16%	17,922
Feb 17, 2026	29.95	29.95	27.35	27.75	27.75	-7.04%	37,597
Feb 16, 2026	27.80	29.95	27.30	29.85	29.85	13.28%	71,649
Feb 13, 2026	25.30	26.35	24.80	26.35	26.35	5.61%	18,598
Feb 12, 2026	25.70	26.15	24.90	24.95	24.95	-0.99%	19,551
Feb 11, 2026	25.40	25.50	25.00	25.20	25.20	-	27,149
Feb 10, 2026	23.80	25.20	23.80	25.20	25.20	5.88%	16,216
Feb 9, 2026	23.15	25.40	23.15	23.80	23.80	1.28%	39,621
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