Gurit Holding AG (SWX:GURN)
Switzerland · Delayed Price · Currency is CHF 36.90
-2.10 (-5.38%)
May 22, 2026, 5:30 PM CET
Gurit Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 36.00 | 37.00 | 34.80 | 36.60 | 36.60 | 2.09% | 15,907 |
| Mar 26, 2026 | 35.50 | 36.30 | 34.45 | 35.85 | 35.85 | 1.13% | 18,237 |
| Mar 25, 2026 | 32.85 | 35.60 | 32.85 | 35.45 | 35.45 | 8.24% | 39,868 |
| Mar 24, 2026 | 31.00 | 32.85 | 31.00 | 32.75 | 32.75 | 4.80% | 29,740 |
| Mar 23, 2026 | 29.80 | 31.40 | 28.65 | 31.25 | 31.25 | 3.65% | 12,151 |
| Mar 20, 2026 | 30.45 | 30.50 | 29.35 | 30.15 | 30.15 | 0.33% | 27,261 |
| Mar 19, 2026 | 32.00 | 32.00 | 29.80 | 30.05 | 30.05 | -6.24% | 20,360 |
| Mar 18, 2026 | 30.75 | 32.15 | 30.75 | 32.05 | 32.05 | 1.75% | 7,131 |
| Mar 17, 2026 | 30.75 | 32.65 | 30.75 | 31.50 | 31.50 | 1.78% | 24,523 |
| Mar 16, 2026 | 31.65 | 32.00 | 29.85 | 30.95 | 30.95 | -0.96% | 10,791 |
| Mar 13, 2026 | 34.50 | 34.50 | 30.65 | 31.25 | 31.25 | -8.09% | 25,337 |
| Mar 12, 2026 | 33.15 | 34.35 | 32.30 | 34.00 | 34.00 | 3.03% | 30,857 |
| Mar 11, 2026 | 32.25 | 33.70 | 31.90 | 33.00 | 33.00 | - | 49,526 |
| Mar 10, 2026 | 28.35 | 33.20 | 28.25 | 33.00 | 33.00 | 25.71% | 130,949 |