Gurit Holding AG (SWX:GURN)
Switzerland · Delayed Price · Currency is CHF 59.80
+2.40 (4.18%)
Sep 11, 2026, 12:49 PM CET
Gurit Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 56.80 | 58.60 | 56.60 | 58.00 | - | 1.05% | 2,986 |
| Sep 10, 2026 | 59.80 | 60.00 | 56.80 | 57.40 | 57.40 | -3.37% | 26,732 |
| Sep 9, 2026 | 58.60 | 59.80 | 57.40 | 59.40 | 59.40 | 2.06% | 25,753 |
| Sep 8, 2026 | 56.80 | 59.80 | 56.60 | 58.20 | 58.20 | 3.19% | 72,010 |
| Sep 7, 2026 | 55.60 | 56.60 | 54.60 | 56.40 | 56.40 | 1.81% | 43,703 |
| Sep 4, 2026 | 54.60 | 55.60 | 52.40 | 55.40 | 55.40 | 0.73% | 41,139 |
| Sep 3, 2026 | 52.80 | 55.00 | 51.80 | 55.00 | 55.00 | 5.36% | 64,290 |
| Sep 2, 2026 | 51.60 | 52.80 | 49.00 | 52.20 | 52.20 | 0.77% | 41,423 |
| Sep 1, 2026 | 49.60 | 54.00 | 49.30 | 51.80 | 51.80 | 6.37% | 92,196 |
| Aug 31, 2026 | 43.00 | 48.70 | 42.50 | 48.70 | 48.70 | 13.79% | 88,177 |
| Aug 28, 2026 | 41.80 | 42.80 | 41.30 | 42.80 | 42.80 | 4.39% | 37,286 |
| Aug 27, 2026 | 35.20 | 43.00 | 34.70 | 41.00 | 41.00 | 15.82% | 112,156 |
| Aug 26, 2026 | 35.10 | 37.00 | 34.20 | 35.40 | 35.40 | 20.82% | 104,512 |
| Aug 25, 2026 | 30.00 | 30.00 | 28.40 | 29.30 | 29.30 | 1.38% | 17,796 |
| Aug 24, 2026 | 28.40 | 30.20 | 28.40 | 28.90 | 28.90 | 0.35% | 11,982 |
| Aug 21, 2026 | 28.70 | 29.00 | 28.40 | 28.80 | 28.80 | - | 10,811 |
| Aug 20, 2026 | 28.00 | 29.00 | 28.00 | 28.80 | 28.80 | 0.35% | 3,170 |
| Aug 19, 2026 | 29.00 | 29.00 | 28.20 | 28.70 | 28.70 | - | 12,837 |
| Aug 18, 2026 | 28.60 | 28.70 | 27.70 | 28.70 | 28.70 | 2.14% | 9,465 |
| Aug 17, 2026 | 28.70 | 28.70 | 27.80 | 28.10 | 28.10 | -3.10% | 15,347 |
| Aug 14, 2026 | 29.20 | 29.70 | 27.80 | 29.00 | 29.00 | -2.03% | 16,054 |
| Aug 13, 2026 | 26.80 | 29.90 | 26.60 | 29.60 | 29.60 | 10.45% | 32,091 |
| Aug 12, 2026 | 27.00 | 27.40 | 26.50 | 26.80 | 26.80 | -1.11% | 15,484 |
| Aug 11, 2026 | 28.10 | 28.10 | 27.00 | 27.10 | 27.10 | -2.17% | 7,736 |
| Aug 10, 2026 | 28.00 | 28.30 | 27.70 | 27.70 | 27.70 | -1.07% | 6,667 |
| Aug 7, 2026 | 29.30 | 29.30 | 27.90 | 28.00 | 28.00 | -3.45% | 12,773 |
| Aug 6, 2026 | 27.50 | 29.10 | 27.50 | 29.00 | 29.00 | 5.45% | 21,871 |
| Aug 5, 2026 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -1.79% | 3,585 |
| Aug 4, 2026 | 28.30 | 28.70 | 27.80 | 28.00 | 28.00 | 1.08% | 12,592 |
| Aug 3, 2026 | 28.90 | 29.00 | 27.70 | 27.70 | 27.70 | -0.36% | 15,165 |
| Jul 31, 2026 | 27.70 | 28.70 | 27.60 | 27.80 | 27.80 | 0.72% | 29,726 |
| Jul 30, 2026 | 27.10 | 28.00 | 27.10 | 27.60 | 27.60 | 1.85% | 12,347 |
| Jul 29, 2026 | 28.80 | 29.50 | 26.90 | 27.10 | 27.10 | -6.87% | 16,868 |
| Jul 28, 2026 | 31.00 | 31.00 | 28.90 | 29.10 | 29.10 | -3.32% | 14,229 |
| Jul 27, 2026 | 30.50 | 31.20 | 30.10 | 30.10 | 30.10 | -1.95% | 37,685 |
| Jul 24, 2026 | 33.20 | 33.20 | 28.70 | 30.70 | 30.70 | -11.53% | 44,365 |
| Jul 23, 2026 | 35.50 | 35.50 | 34.40 | 34.70 | 34.70 | -3.61% | 5,514 |
| Jul 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | 803 |
| Jul 21, 2026 | 37.00 | 37.00 | 34.80 | 35.20 | 35.20 | -0.85% | 6,099 |
| Jul 20, 2026 | 32.50 | 37.10 | 32.50 | 35.50 | 35.50 | 6.61% | 5,284 |
| Jul 17, 2026 | 34.80 | 35.30 | 33.30 | 33.30 | 33.30 | -4.58% | 10,579 |
| Jul 16, 2026 | 36.70 | 36.70 | 34.60 | 34.90 | 34.90 | -4.64% | 9,334 |
| Jul 15, 2026 | 36.50 | 37.60 | 36.50 | 36.60 | 36.60 | -2.92% | 3,656 |
| Jul 14, 2026 | 36.50 | 38.00 | 36.50 | 37.70 | 37.70 | 0.80% | 2,865 |
| Jul 13, 2026 | 36.70 | 37.70 | 36.10 | 37.40 | 37.40 | 1.36% | 3,173 |
| Jul 10, 2026 | 39.00 | 39.00 | 36.60 | 36.90 | 36.90 | 0.27% | 8,405 |
| Jul 9, 2026 | 39.30 | 39.30 | 35.80 | 36.80 | 36.80 | 1.10% | 8,168 |
| Jul 8, 2026 | 37.20 | 37.20 | 35.60 | 36.40 | 36.40 | -0.82% | 6,263 |
| Jul 7, 2026 | 37.10 | 38.60 | 36.70 | 36.70 | 36.70 | -1.34% | 4,156 |
| Jul 6, 2026 | 38.50 | 38.60 | 37.20 | 37.20 | 37.20 | -2.87% | 6,814 |