Gurit Holding AG (SWX:GURN)
Switzerland · Delayed Price · Currency is CHF 29.00
+0.20 (0.69%)
Aug 21, 2026, 3:53 PM CET
Gurit Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 28.70 | 29.00 | 28.40 | 29.00 | - | 0.69% | 4,056 |
| 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 |
| 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 |