Gurit Holding AG (SWX:GURN)
Switzerland · Delayed Price · Currency is CHF 57.40
-1.80 (-3.04%)
Oct 1, 2026, 5:30 PM CET
Gurit Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 58.60 | 58.60 | 56.20 | 57.40 | - | -3.04% | 10,423 |
| Sep 30, 2026 | 60.40 | 60.40 | 57.40 | 59.20 | 59.20 | -1.33% | 12,598 |
| Sep 29, 2026 | 61.00 | 61.00 | 58.20 | 60.00 | 60.00 | -0.33% | 18,875 |
| Sep 28, 2026 | 58.20 | 61.00 | 57.60 | 60.20 | 60.20 | 3.79% | 27,689 |
| Sep 25, 2026 | 57.00 | 58.60 | 57.00 | 58.00 | 58.00 | 1.05% | 11,421 |
| Sep 24, 2026 | 58.20 | 58.80 | 57.00 | 57.40 | 57.40 | -2.05% | 12,746 |
| Sep 23, 2026 | 58.80 | 61.00 | 58.60 | 58.60 | 58.60 | 0.34% | 19,211 |
| Sep 22, 2026 | 57.60 | 58.60 | 56.80 | 58.40 | 58.40 | 1.39% | 16,618 |
| Sep 21, 2026 | 56.00 | 58.60 | 55.20 | 57.60 | 57.60 | 4.73% | 24,791 |
| Sep 18, 2026 | 55.00 | 57.20 | 55.00 | 55.00 | 55.00 | -2.14% | 52,760 |
| Sep 17, 2026 | 54.60 | 57.60 | 54.00 | 56.20 | 56.20 | 3.31% | 19,295 |
| Sep 16, 2026 | 54.00 | 54.60 | 53.40 | 54.40 | 54.40 | 0.74% | 12,447 |
| Sep 15, 2026 | 56.00 | 56.00 | 52.60 | 54.00 | 54.00 | -3.23% | 29,498 |
| Sep 14, 2026 | 58.80 | 59.00 | 55.80 | 55.80 | 55.80 | -5.10% | 24,060 |
| Sep 11, 2026 | 56.80 | 60.00 | 56.40 | 58.80 | 58.80 | 2.44% | 22,906 |
| 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 |