Gurit Holding AG (SWX:GURN)
Switzerland
· Delayed Price · Currency is CHF 36.20
+0.10 (0.28%)
Apr 28, 2026, 5:30 PM CET
Gurit Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | - | -0.83% | 418 |
| 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 |
| Mar 9, 2026 | 23.50 | 26.50 | 21.00 | 26.25 | 26.25 | 8.70% | 39,574 |
| Mar 6, 2026 | 24.90 | 24.90 | 22.95 | 24.15 | 24.15 | -1.43% | 21,593 |
| Mar 5, 2026 | 25.25 | 25.25 | 23.55 | 24.50 | 24.50 | 1.03% | 20,325 |
| Mar 4, 2026 | 25.75 | 25.75 | 23.70 | 24.25 | 24.25 | -8.83% | 48,387 |
| Mar 3, 2026 | 27.00 | 27.30 | 25.85 | 26.60 | 26.60 | -3.10% | 11,259 |
| Mar 2, 2026 | 27.00 | 27.90 | 24.90 | 27.45 | 27.45 | - | 17,515 |
| Feb 27, 2026 | 26.75 | 27.90 | 25.70 | 27.45 | 27.45 | 5.78% | 26,111 |
| Feb 26, 2026 | 25.50 | 27.60 | 25.50 | 25.95 | 25.95 | 1.76% | 12,252 |
| Feb 25, 2026 | 27.40 | 28.20 | 25.45 | 25.50 | 25.50 | -7.94% | 22,110 |
| Feb 24, 2026 | 28.00 | 28.50 | 26.65 | 27.70 | 27.70 | -5.30% | 27,241 |
| Feb 23, 2026 | 29.55 | 29.95 | 28.25 | 29.25 | 29.25 | -0.17% | 18,104 |
| Feb 20, 2026 | 28.00 | 29.70 | 27.65 | 29.30 | 29.30 | 8.92% | 19,500 |
| Feb 19, 2026 | 26.65 | 28.25 | 26.65 | 26.90 | 26.90 | -0.92% | 30,719 |
| Feb 18, 2026 | 28.20 | 28.25 | 26.60 | 27.15 | 27.15 | -2.16% | 17,922 |
| Feb 17, 2026 | 29.95 | 29.95 | 27.35 | 27.75 | 27.75 | -7.04% | 37,597 |
| Feb 16, 2026 | 27.80 | 29.95 | 27.30 | 29.85 | 29.85 | 13.28% | 71,649 |
| Feb 13, 2026 | 25.30 | 26.35 | 24.80 | 26.35 | 26.35 | 5.61% | 18,598 |
| Feb 12, 2026 | 25.70 | 26.15 | 24.90 | 24.95 | 24.95 | -0.99% | 19,551 |
| Feb 11, 2026 | 25.40 | 25.50 | 25.00 | 25.20 | 25.20 | - | 27,149 |
| Feb 10, 2026 | 23.80 | 25.20 | 23.80 | 25.20 | 25.20 | 5.88% | 16,216 |
| Feb 9, 2026 | 23.15 | 25.40 | 23.15 | 23.80 | 23.80 | 1.28% | 39,621 |
| Feb 6, 2026 | 21.70 | 23.75 | 21.70 | 23.50 | 23.50 | 8.29% | 23,310 |
| Feb 5, 2026 | 20.50 | 22.55 | 20.50 | 21.70 | 21.70 | 3.83% | 24,004 |
| Feb 4, 2026 | 20.10 | 20.90 | 20.00 | 20.90 | 20.90 | 1.95% | 14,672 |
| Feb 3, 2026 | 20.00 | 20.85 | 20.00 | 20.50 | 20.50 | 0.49% | 15,850 |
| Feb 2, 2026 | 20.70 | 20.70 | 19.04 | 20.40 | 20.40 | -0.73% | 8,523 |
| Jan 30, 2026 | 22.15 | 22.20 | 18.50 | 20.55 | 20.55 | -7.43% | 24,502 |
| Jan 29, 2026 | 23.25 | 23.90 | 22.15 | 22.20 | 22.20 | -3.27% | 48,240 |
| Jan 28, 2026 | 20.50 | 23.35 | 20.50 | 22.95 | 22.95 | 11.95% | 85,941 |
| Jan 27, 2026 | 18.86 | 21.50 | 18.86 | 20.50 | 20.50 | 11.66% | 86,808 |
| Jan 26, 2026 | 16.44 | 18.44 | 16.44 | 18.36 | 18.36 | 12.36% | 38,928 |
| Jan 23, 2026 | 16.24 | 16.86 | 16.00 | 16.34 | 16.34 | 8.50% | 43,578 |
| Jan 22, 2026 | 14.70 | 15.40 | 14.70 | 15.06 | 15.06 | 2.59% | 3,513 |
| Jan 21, 2026 | 14.46 | 14.68 | 14.26 | 14.68 | 14.68 | 1.10% | 5,534 |
| Jan 20, 2026 | 15.00 | 15.00 | 14.00 | 14.52 | 14.52 | -4.22% | 10,271 |
| Jan 19, 2026 | 15.80 | 15.80 | 15.16 | 15.16 | 15.16 | -3.93% | 4,397 |
| Jan 16, 2026 | 15.96 | 16.20 | 15.40 | 15.78 | 15.78 | 1.28% | 10,329 |
| Jan 15, 2026 | 15.68 | 16.16 | 15.46 | 15.58 | 15.58 | -0.38% | 8,876 |
| Jan 14, 2026 | 16.30 | 16.30 | 15.20 | 15.64 | 15.64 | -2.37% | 13,332 |
| Jan 13, 2026 | 14.10 | 16.02 | 14.10 | 16.02 | 16.02 | 13.62% | 26,994 |
| Jan 12, 2026 | 13.50 | 14.20 | 13.50 | 14.10 | 14.10 | 8.46% | 16,375 |
| Jan 9, 2026 | 13.60 | 13.60 | 12.88 | 13.00 | 13.00 | 9.24% | 79,327 |
| Jan 8, 2026 | 13.08 | 13.08 | 11.90 | 11.90 | 11.90 | -7.75% | 6,886 |
| Jan 7, 2026 | 12.56 | 13.10 | 12.56 | 12.90 | 12.90 | 2.87% | 5,633 |
| Jan 6, 2026 | 11.78 | 12.54 | 11.78 | 12.54 | 12.54 | 6.27% | 6,101 |
| Jan 5, 2026 | 11.58 | 11.80 | 11.36 | 11.80 | 11.80 | 2.61% | 4,326 |
| Dec 30, 2025 | 11.38 | 11.60 | 11.38 | 11.50 | 11.50 | 1.05% | 3,211 |
| Dec 29, 2025 | 11.30 | 11.58 | 11.24 | 11.38 | 11.38 | -0.18% | 7,777 |
| Dec 23, 2025 | 11.24 | 11.40 | 11.24 | 11.40 | 11.40 | - | 3,572 |
| Dec 22, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 7,712 |
| Dec 19, 2025 | 11.24 | 11.28 | 11.10 | 11.10 | 11.10 | -2.29% | 5,775 |
| Dec 18, 2025 | 11.36 | 11.36 | 11.30 | 11.36 | 11.36 | - | 2,698 |
| Dec 17, 2025 | 11.30 | 11.36 | 11.22 | 11.36 | 11.36 | - | 5,686 |
| Dec 16, 2025 | 11.42 | 11.44 | 11.30 | 11.36 | 11.36 | -0.70% | 4,800 |
| Dec 15, 2025 | 11.26 | 11.44 | 11.26 | 11.44 | 11.44 | 1.24% | 3,055 |
| Dec 12, 2025 | 11.26 | 11.58 | 11.12 | 11.30 | 11.30 | -3.09% | 11,643 |
| Dec 11, 2025 | 11.04 | 11.66 | 11.04 | 11.66 | 11.66 | 4.86% | 4,016 |
| Dec 10, 2025 | 11.48 | 11.48 | 11.12 | 11.12 | 11.12 | 0.91% | 852 |
| Dec 9, 2025 | 11.62 | 11.62 | 11.02 | 11.02 | 11.02 | 0.18% | 5,623 |
| Dec 8, 2025 | 11.50 | 11.64 | 11.00 | 11.00 | 11.00 | -4.35% | 22,289 |
| Dec 5, 2025 | 11.40 | 11.68 | 11.24 | 11.50 | 11.50 | -0.86% | 4,259 |
| Dec 4, 2025 | 11.02 | 11.68 | 11.02 | 11.60 | 11.60 | 1.75% | 5,369 |
| Dec 3, 2025 | 11.00 | 11.40 | 10.70 | 11.40 | 11.40 | 2.70% | 7,946 |
| Dec 2, 2025 | 11.00 | 11.10 | 10.92 | 11.10 | 11.10 | 1.09% | 1,864 |
| Dec 1, 2025 | 10.70 | 10.98 | 10.60 | 10.98 | 10.98 | 3.58% | 2,888 |
| Nov 28, 2025 | 10.98 | 10.98 | 10.34 | 10.60 | 10.60 | -3.46% | 3,240 |