Gurit Holding AG (SWX:GURN)
Switzerland · Delayed Price · Currency is CHF 11.10
-0.26 (-2.29%)
At close: Dec 19, 2025
Gurit Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 10.40 | 10.68 | 10.26 | 10.56 | 10.56 | 0.76% | 10,789 |
| Nov 19, 2025 | 10.50 | 10.52 | 10.40 | 10.48 | 10.48 | -0.19% | 1,557 |
| Nov 18, 2025 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 2,245 |
| Nov 17, 2025 | 10.42 | 10.62 | 10.42 | 10.50 | 10.50 | - | 5,161 |
| Nov 14, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 1,066 |
| Nov 13, 2025 | 10.26 | 11.00 | 10.26 | 11.00 | 11.00 | 5.36% | 10,778 |
| Nov 12, 2025 | 10.14 | 10.44 | 10.04 | 10.44 | 10.44 | 2.96% | 6,371 |
| Nov 11, 2025 | 10.30 | 10.32 | 10.02 | 10.14 | 10.14 | -3.43% | 7,769 |
| Nov 10, 2025 | 10.80 | 10.88 | 10.50 | 10.50 | 10.50 | -2.78% | 2,089 |
| Nov 7, 2025 | 10.68 | 10.80 | 10.68 | 10.80 | 10.80 | -0.74% | 1,300 |
| Nov 6, 2025 | 10.96 | 10.96 | 10.70 | 10.88 | 10.88 | 2.06% | 1,104 |
| Nov 5, 2025 | 10.86 | 10.98 | 10.66 | 10.66 | 10.66 | -2.74% | 3,869 |
| Nov 4, 2025 | 10.70 | 10.96 | 10.70 | 10.96 | 10.96 | 1.48% | 2,646 |
| Nov 3, 2025 | 10.50 | 10.84 | 10.50 | 10.80 | 10.80 | 2.86% | 3,701 |
| Oct 31, 2025 | 10.60 | 10.64 | 10.50 | 10.50 | 10.50 | -3.49% | 5,819 |
| Oct 30, 2025 | 10.94 | 10.96 | 10.88 | 10.88 | 10.88 | 1.68% | 847 |
| Oct 29, 2025 | 10.74 | 10.90 | 10.60 | 10.70 | 10.70 | -0.37% | 1,491 |
| Oct 28, 2025 | 10.72 | 10.74 | 10.70 | 10.74 | 10.74 | - | 838 |
| Oct 27, 2025 | 11.22 | 11.22 | 10.62 | 10.74 | 10.74 | -1.83% | 7,838 |
| Oct 24, 2025 | 11.28 | 11.28 | 10.78 | 10.94 | 10.94 | 0.18% | 3,801 |
| Oct 23, 2025 | 11.28 | 11.28 | 10.80 | 10.92 | 10.92 | 0.92% | 6,767 |
| Oct 22, 2025 | 11.06 | 11.18 | 10.82 | 10.82 | 10.82 | -2.70% | 2,349 |
| Oct 21, 2025 | 11.20 | 11.20 | 10.80 | 11.12 | 11.12 | 1.28% | 1,827 |
| Oct 20, 2025 | 10.96 | 11.20 | 10.82 | 10.98 | 10.98 | 1.48% | 3,110 |
| Oct 17, 2025 | 10.80 | 10.96 | 10.80 | 10.82 | 10.82 | -1.28% | 4,464 |
| Oct 16, 2025 | 10.80 | 11.00 | 10.80 | 10.96 | 10.96 | -0.36% | 3,622 |
| Oct 15, 2025 | 11.02 | 11.10 | 10.98 | 11.00 | 11.00 | -1.26% | 2,711 |
| Oct 14, 2025 | 11.00 | 11.20 | 11.00 | 11.14 | 11.14 | 2.01% | 1,229 |
| Oct 13, 2025 | 10.80 | 10.92 | 10.80 | 10.92 | 10.92 | 0.55% | 1,589 |