Gurit Holding AG (SWX:GURN)
Switzerland · Delayed Price · Currency is CHF 37.20
-1.10 (-2.87%)
Jul 6, 2026, 5:30 PM CET
Gurit Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 41.00 | 41.00 | 38.10 | 38.30 | 38.30 | -1.79% | 5,910 |
| Jul 2, 2026 | 39.30 | 40.30 | 38.00 | 39.00 | 39.00 | 0.26% | 20,205 |
| Jul 1, 2026 | 41.00 | 41.80 | 38.90 | 38.90 | 38.90 | -6.04% | 7,956 |
| Jun 30, 2026 | 41.50 | 42.00 | 40.80 | 41.40 | 41.40 | 0.24% | 6,908 |
| Jun 29, 2026 | 41.20 | 42.00 | 40.70 | 41.30 | 41.30 | 0.24% | 18,546 |
| Jun 26, 2026 | 39.40 | 41.40 | 39.00 | 41.20 | 41.20 | 7.29% | 43,303 |
| Jun 25, 2026 | 36.80 | 40.00 | 36.80 | 38.40 | 38.40 | 14.29% | 50,004 |
| Jun 24, 2026 | 33.20 | 34.00 | 33.10 | 33.60 | 33.60 | - | 3,682 |
| Jun 23, 2026 | 33.70 | 34.20 | 33.10 | 33.60 | 33.60 | -0.88% | 3,431 |
| Jun 22, 2026 | 34.40 | 34.60 | 33.70 | 33.90 | 33.90 | -0.88% | 6,712 |
| Jun 19, 2026 | 34.10 | 35.00 | 33.40 | 34.20 | 34.20 | -0.87% | 8,995 |
| Jun 18, 2026 | 35.80 | 35.80 | 32.50 | 34.50 | 34.50 | -3.09% | 15,561 |
| Jun 17, 2026 | 36.50 | 37.40 | 35.60 | 35.60 | 35.60 | -2.73% | 13,751 |
| Jun 16, 2026 | 37.60 | 38.10 | 36.20 | 36.60 | 36.60 | -2.92% | 8,883 |
| Jun 15, 2026 | 37.30 | 39.20 | 36.90 | 37.70 | 37.70 | 1.34% | 11,871 |
| Jun 12, 2026 | 36.40 | 37.30 | 35.00 | 37.20 | 37.20 | 3.05% | 7,434 |
| Jun 11, 2026 | 33.50 | 36.80 | 33.50 | 36.10 | 36.10 | 9.06% | 23,162 |
| Jun 10, 2026 | 33.00 | 33.90 | 32.50 | 33.10 | 33.10 | -0.60% | 21,356 |
| Jun 9, 2026 | 34.40 | 34.40 | 33.30 | 33.30 | 33.30 | -1.48% | 5,885 |
| Jun 8, 2026 | 34.10 | 34.70 | 33.10 | 33.80 | 33.80 | -2.59% | 12,402 |
| Jun 5, 2026 | 36.20 | 36.40 | 34.60 | 34.70 | 34.70 | -4.14% | 6,958 |
| Jun 4, 2026 | 36.70 | 36.70 | 35.10 | 36.20 | 36.20 | -1.63% | 11,706 |
| Jun 3, 2026 | 38.00 | 38.00 | 36.20 | 36.80 | 36.80 | -3.66% | 4,104 |
| Jun 2, 2026 | 37.60 | 38.80 | 37.10 | 38.20 | 38.20 | 0.53% | 8,153 |
| Jun 1, 2026 | 37.00 | 38.80 | 35.40 | 38.00 | 38.00 | -1.04% | 14,302 |
| May 29, 2026 | 39.30 | 39.30 | 37.70 | 38.40 | 38.40 | -0.52% | 5,576 |
| May 28, 2026 | 37.90 | 39.30 | 37.90 | 38.60 | 38.60 | 1.31% | 6,314 |
| May 27, 2026 | 38.50 | 40.00 | 37.80 | 38.10 | 38.10 | -0.52% | 11,284 |
| May 26, 2026 | 37.00 | 38.50 | 36.10 | 38.30 | 38.30 | 3.79% | 11,705 |
| May 22, 2026 | 38.50 | 38.60 | 36.20 | 36.90 | 36.90 | -5.38% | 18,120 |
| May 21, 2026 | 38.00 | 40.00 | 37.50 | 39.00 | 39.00 | 3.45% | 15,502 |
| May 20, 2026 | 37.00 | 37.80 | 36.80 | 37.70 | 37.70 | -1.31% | 7,651 |
| May 19, 2026 | 37.30 | 39.20 | 36.90 | 38.20 | 38.20 | 4.37% | 27,574 |
| May 18, 2026 | 34.50 | 37.00 | 34.00 | 36.60 | 36.60 | 5.48% | 20,254 |
| May 15, 2026 | 33.00 | 34.90 | 33.00 | 34.70 | 34.70 | 1.46% | 17,701 |
| May 13, 2026 | 35.20 | 35.20 | 33.20 | 34.20 | 34.20 | - | 29,927 |
| May 12, 2026 | 34.30 | 35.10 | 33.50 | 34.20 | 34.20 | -0.87% | 12,734 |
| May 11, 2026 | 33.00 | 35.20 | 33.00 | 34.50 | 34.50 | 1.17% | 21,839 |
| May 8, 2026 | 36.00 | 36.00 | 34.00 | 34.10 | 34.10 | -5.28% | 8,788 |
| May 7, 2026 | 35.40 | 37.10 | 35.10 | 36.00 | 36.00 | 1.41% | 15,763 |
| May 6, 2026 | 36.90 | 37.70 | 34.50 | 35.50 | 35.50 | -3.01% | 32,721 |
| May 5, 2026 | 36.80 | 37.20 | 36.00 | 36.60 | 36.60 | -1.08% | 12,356 |
| May 4, 2026 | 37.70 | 38.30 | 37.00 | 37.00 | 37.00 | -0.27% | 11,206 |
| Apr 30, 2026 | 35.50 | 37.10 | 35.50 | 37.10 | 37.10 | 3.63% | 15,624 |
| Apr 29, 2026 | 36.10 | 36.90 | 35.80 | 35.80 | 35.80 | -1.10% | 5,698 |
| Apr 28, 2026 | 35.00 | 36.20 | 35.00 | 36.20 | 36.20 | 0.28% | 8,871 |
| Apr 27, 2026 | 36.40 | 36.60 | 35.00 | 36.10 | 36.10 | -1.37% | 17,458 |
| Apr 24, 2026 | 37.30 | 37.30 | 35.80 | 36.60 | 36.60 | -1.08% | 9,896 |
| Apr 23, 2026 | 36.70 | 37.70 | 34.60 | 37.00 | 37.00 | -0.80% | 16,855 |
| Apr 22, 2026 | 38.90 | 38.90 | 36.90 | 37.30 | 37.30 | -3.12% | 12,314 |