Gurit Holding AG (SWX:GURN)
Switzerland · Delayed Price · Currency is CHF 51.20
+1.90 (3.85%)
Oct 22, 2026, 5:30 PM CEST
Gurit Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 49.30 | 51.80 | 48.50 | 51.20 | 51.20 | 3.85% | 16,251 |
| Oct 21, 2026 | 49.20 | 50.20 | 48.90 | 49.30 | 49.30 | -0.20% | 14,218 |
| Oct 20, 2026 | 50.00 | 50.20 | 48.40 | 49.40 | 49.40 | -1.98% | 6,835 |
| Oct 19, 2026 | 50.00 | 50.80 | 49.40 | 50.40 | 50.40 | - | 15,211 |
| Oct 16, 2026 | 51.20 | 52.00 | 50.00 | 50.40 | 50.40 | -0.79% | 7,876 |
| Oct 15, 2026 | 49.00 | 51.20 | 48.80 | 50.80 | 50.80 | 2.42% | 14,014 |
| Oct 14, 2026 | 49.00 | 51.00 | 49.00 | 49.60 | 49.60 | 1.43% | 17,092 |
| Oct 13, 2026 | 48.80 | 48.90 | 47.90 | 48.90 | 48.90 | 2.30% | 12,779 |
| Oct 12, 2026 | 47.30 | 48.80 | 47.30 | 47.80 | 47.80 | -2.05% | 20,424 |
| Oct 9, 2026 | 49.90 | 51.20 | 48.40 | 48.80 | 48.80 | -1.61% | 16,062 |
| Oct 8, 2026 | 47.70 | 49.90 | 47.00 | 49.60 | 49.60 | 3.12% | 25,836 |
| Oct 7, 2026 | 49.60 | 51.00 | 47.30 | 48.10 | 48.10 | -2.24% | 27,189 |
| Oct 6, 2026 | 46.90 | 49.90 | 46.80 | 49.20 | 49.20 | 3.80% | 27,563 |
| Oct 5, 2026 | 49.00 | 49.30 | 46.90 | 47.40 | 47.40 | -2.27% | 14,744 |
| Oct 2, 2026 | 54.20 | 54.20 | 48.40 | 48.50 | 48.50 | -15.51% | 50,126 |
| Oct 1, 2026 | 58.60 | 58.60 | 56.20 | 57.40 | 57.40 | -3.04% | 15,736 |
| 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 |