Gurit Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	38.50	39.30	38.00	38.50	38.50	-1.53%	11,318
Apr 20, 2026	38.40	39.10	35.10	39.10	39.10	2.62%	35,891
Apr 17, 2026	43.90	44.00	37.70	38.10	38.10	-12.21%	49,878
Apr 16, 2026	43.20	43.90	42.80	43.40	43.40	0.46%	13,180
Apr 15, 2026	44.70	44.70	42.80	43.20	43.20	-1.59%	21,867
Apr 14, 2026	43.80	45.90	42.10	43.90	43.90	0.46%	48,797
Apr 13, 2026	44.00	44.00	41.10	43.70	43.70	0.46%	17,895
Apr 10, 2026	38.90	43.90	38.10	43.50	43.50	12.99%	62,733
Apr 9, 2026	38.30	39.20	37.60	38.50	38.50	0.52%	13,728
Apr 8, 2026	38.80	39.30	37.60	38.30	38.30	0.79%	11,200
Apr 7, 2026	38.50	38.70	36.60	38.00	38.00	4.11%	16,946
Apr 2, 2026	37.60	37.90	36.00	36.50	36.50	-4.20%	10,334
Apr 1, 2026	39.15	39.15	36.80	38.10	38.10	-3.30%	29,349
Mar 31, 2026	38.85	41.20	38.35	39.40	39.40	3.14%	63,577
Mar 30, 2026	36.00	38.20	35.05	38.20	38.20	4.37%	33,951