Gurit Holding AG GURN
SIX · Switzerland · Process Industries
CHF 57.40-1.80 (-3.04%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 59.20 | -1.33% | CHF 60.40 | CHF 60.40 | CHF 57.40 | 12.60K |
| 2026-09-29 | CHF 60.00 | -0.33% | CHF 61.00 | CHF 61.00 | CHF 58.20 | 18.88K |
| 2026-09-28 | CHF 60.20 | +3.79% | CHF 58.20 | CHF 61.00 | CHF 57.60 | 27.69K |
| 2026-09-25 | CHF 58.00 | +1.05% | CHF 57.00 | CHF 58.60 | CHF 57.00 | 11.42K |
| 2026-09-24 | CHF 57.40 | -2.05% | CHF 58.20 | CHF 58.80 | CHF 57.00 | 12.75K |
| 2026-09-23 | CHF 58.60 | +0.34% | CHF 58.80 | CHF 61.00 | CHF 58.60 | 19.21K |
| 2026-09-22 | CHF 58.40 | +1.39% | CHF 57.60 | CHF 58.60 | CHF 56.80 | 16.62K |
| 2026-09-21 | CHF 57.60 | +4.73% | CHF 56.00 | CHF 58.60 | CHF 55.20 | 24.79K |
| 2026-09-18 | CHF 55.00 | -2.14% | CHF 55.00 | CHF 57.20 | CHF 55.00 | 52.76K |
| 2026-09-17 | CHF 56.20 | +3.31% | CHF 54.60 | CHF 57.60 | CHF 54.00 | 19.30K |
| 2026-09-16 | CHF 54.40 | +0.74% | CHF 54.00 | CHF 54.60 | CHF 53.40 | 12.45K |
| 2026-09-15 | CHF 54.00 | -3.23% | CHF 56.00 | CHF 56.00 | CHF 52.60 | 29.50K |
| 2026-09-14 | CHF 55.80 | -5.10% | CHF 58.80 | CHF 59.00 | CHF 55.80 | 24.06K |
| 2026-09-11 | CHF 58.80 | +2.44% | CHF 56.80 | CHF 60.00 | CHF 56.40 | 22.91K |
| 2026-09-10 | CHF 57.40 | -3.37% | CHF 59.80 | CHF 60.00 | CHF 56.80 | 26.73K |
| 2026-09-09 | CHF 59.40 | +2.06% | CHF 58.60 | CHF 59.80 | CHF 57.40 | 25.75K |
| 2026-09-08 | CHF 58.20 | +3.19% | CHF 56.80 | CHF 59.80 | CHF 56.60 | 72.01K |
| 2026-09-07 | CHF 56.40 | +1.81% | CHF 55.60 | CHF 56.60 | CHF 54.60 | 43.70K |
| 2026-09-04 | CHF 55.40 | +0.73% | CHF 54.60 | CHF 55.60 | CHF 52.40 | 41.14K |
| 2026-09-03 | CHF 55.00 | +5.36% | CHF 52.80 | CHF 55.00 | CHF 51.80 | 64.29K |
| 2026-09-02 | CHF 52.20 | +0.77% | CHF 51.60 | CHF 52.80 | CHF 49.00 | 41.42K |
| 2026-09-01 | CHF 51.80 | +6.37% | CHF 49.60 | CHF 54.00 | CHF 49.30 | 92.20K |
| 2026-08-31 | CHF 48.70 | +13.79% | CHF 43.00 | CHF 48.70 | CHF 42.50 | 88.18K |
| 2026-08-28 | CHF 42.80 | +4.39% | CHF 41.80 | CHF 42.80 | CHF 41.30 | 37.29K |
| 2026-08-27 | CHF 41.00 | +15.82% | CHF 35.20 | CHF 43.00 | CHF 34.70 | 112.16K |
| 2026-08-26 | CHF 35.40 | +20.82% | CHF 35.10 | CHF 37.00 | CHF 34.20 | 104.51K |
| 2026-08-25 | CHF 29.30 | +1.38% | CHF 30.00 | CHF 30.00 | CHF 28.40 | 17.80K |
| 2026-08-24 | CHF 28.90 | +0.35% | CHF 28.40 | CHF 30.20 | CHF 28.40 | 11.98K |
| 2026-08-21 | CHF 28.80 | 0.00% | CHF 28.70 | CHF 29.00 | CHF 28.40 | 10.81K |
| 2026-08-20 | CHF 28.80 | +0.35% | CHF 28.00 | CHF 29.00 | CHF 28.00 | 3.17K |
| 2026-08-19 | CHF 28.70 | 0.00% | CHF 29.00 | CHF 29.00 | CHF 28.20 | 12.84K |
| 2026-08-18 | CHF 28.70 | +2.14% | CHF 28.60 | CHF 28.70 | CHF 27.70 | 9.47K |
| 2026-08-17 | CHF 28.10 | -3.10% | CHF 28.70 | CHF 28.70 | CHF 27.80 | 15.35K |
| 2026-08-14 | CHF 29.00 | -2.03% | CHF 29.20 | CHF 29.70 | CHF 27.80 | 16.05K |
| 2026-08-13 | CHF 29.60 | +10.45% | CHF 26.80 | CHF 29.90 | CHF 26.60 | 32.09K |
| 2026-08-12 | CHF 26.80 | -1.11% | CHF 27.00 | CHF 27.40 | CHF 26.50 | 15.48K |
| 2026-08-11 | CHF 27.10 | -2.17% | CHF 28.10 | CHF 28.10 | CHF 27.00 | 7.74K |
| 2026-08-10 | CHF 27.70 | -1.07% | CHF 28.00 | CHF 28.30 | CHF 27.70 | 6.67K |
| 2026-08-07 | CHF 28.00 | -3.45% | CHF 29.30 | CHF 29.30 | CHF 27.90 | 12.77K |
| 2026-08-06 | CHF 29.00 | +5.45% | CHF 27.50 | CHF 29.10 | CHF 27.50 | 21.87K |
| 2026-08-05 | CHF 27.50 | -1.79% | CHF 28.50 | CHF 28.50 | CHF 27.50 | 3.59K |
| 2026-08-04 | CHF 28.00 | +1.08% | CHF 28.30 | CHF 28.70 | CHF 27.80 | 12.59K |
| 2026-08-03 | CHF 27.70 | -0.36% | CHF 28.90 | CHF 29.00 | CHF 27.70 | 15.17K |
| 2026-07-31 | CHF 27.80 | +0.72% | CHF 27.70 | CHF 28.70 | CHF 27.60 | 29.73K |
| 2026-07-30 | CHF 27.60 | +1.85% | CHF 27.10 | CHF 28.00 | CHF 27.10 | 12.35K |
| 2026-07-29 | CHF 27.10 | -6.87% | CHF 28.80 | CHF 29.50 | CHF 26.90 | 16.87K |
| 2026-07-28 | CHF 29.10 | -3.32% | CHF 31.00 | CHF 31.00 | CHF 28.90 | 14.23K |
| 2026-07-27 | CHF 30.10 | -1.95% | CHF 30.50 | CHF 31.20 | CHF 30.10 | 37.69K |
| 2026-07-24 | CHF 30.70 | -11.53% | CHF 33.20 | CHF 33.20 | CHF 28.70 | 44.37K |
| 2026-07-23 | CHF 34.70 | -3.61% | CHF 35.50 | CHF 35.50 | CHF 34.40 | 5.51K |
| 2026-07-22 | CHF 36.00 | +2.27% | CHF 36.00 | CHF 36.00 | CHF 36.00 | 803 |
| 2026-07-21 | CHF 35.20 | -0.85% | CHF 37.00 | CHF 37.00 | CHF 34.80 | 6.10K |
| 2026-07-20 | CHF 35.50 | +6.61% | CHF 32.50 | CHF 37.10 | CHF 32.50 | 5.28K |
| 2026-07-17 | CHF 33.30 | -4.58% | CHF 34.80 | CHF 35.30 | CHF 33.30 | 10.58K |
| 2026-07-16 | CHF 34.90 | -4.64% | CHF 36.70 | CHF 36.70 | CHF 34.60 | 9.33K |
| 2026-07-15 | CHF 36.60 | -2.92% | CHF 36.50 | CHF 37.60 | CHF 36.50 | 3.66K |
| 2026-07-14 | CHF 37.70 | +0.80% | CHF 36.50 | CHF 38.00 | CHF 36.50 | 2.87K |
| 2026-07-13 | CHF 37.40 | +1.36% | CHF 36.70 | CHF 37.70 | CHF 36.10 | 3.17K |
| 2026-07-10 | CHF 36.90 | +0.27% | CHF 39.00 | CHF 39.00 | CHF 36.60 | 8.41K |
| 2026-07-09 | CHF 36.80 | +1.10% | CHF 39.30 | CHF 39.30 | CHF 35.80 | 8.17K |
| 2026-07-08 | CHF 36.40 | -0.82% | CHF 37.20 | CHF 37.20 | CHF 35.60 | 6.26K |
| 2026-07-07 | CHF 36.70 | -1.34% | CHF 37.10 | CHF 38.60 | CHF 36.70 | 4.16K |
| 2026-07-06 | CHF 37.20 | -2.87% | CHF 38.50 | CHF 38.60 | CHF 37.20 | 6.81K |
| 2026-07-03 | CHF 38.30 | -1.79% | CHF 41.00 | CHF 41.00 | CHF 38.10 | 5.91K |
| 2026-07-02 | CHF 39.00 | +0.26% | CHF 39.30 | CHF 40.30 | CHF 38.00 | 20.21K |
| 2026-07-01 | CHF 38.90 | -6.04% | CHF 41.00 | CHF 41.80 | CHF 38.90 | 7.96K |
| 2026-06-30 | CHF 41.40 | +0.24% | CHF 41.50 | CHF 42.00 | CHF 40.80 | 6.91K |
| 2026-06-29 | CHF 41.30 | +0.24% | CHF 41.20 | CHF 42.00 | CHF 40.70 | 18.55K |
| 2026-06-26 | CHF 41.20 | +7.29% | CHF 39.40 | CHF 41.40 | CHF 39.00 | 43.30K |
| 2026-06-25 | CHF 38.40 | +14.29% | CHF 36.80 | CHF 40.00 | CHF 36.80 | 50.00K |
| 2026-06-24 | CHF 33.60 | 0.00% | CHF 33.20 | CHF 34.00 | CHF 33.10 | 3.68K |
| 2026-06-23 | CHF 33.60 | -0.88% | CHF 33.70 | CHF 34.20 | CHF 33.10 | 3.43K |
| 2026-06-22 | CHF 33.90 | -0.88% | CHF 34.40 | CHF 34.60 | CHF 33.70 | 6.71K |
| 2026-06-19 | CHF 34.20 | -0.87% | CHF 34.10 | CHF 35.00 | CHF 33.40 | 9.00K |
| 2026-06-18 | CHF 34.50 | -3.09% | CHF 35.80 | CHF 35.80 | CHF 32.50 | 15.56K |
| 2026-06-17 | CHF 35.60 | -2.73% | CHF 36.50 | CHF 37.40 | CHF 35.60 | 13.75K |
| 2026-06-16 | CHF 36.60 | -2.92% | CHF 37.60 | CHF 38.10 | CHF 36.20 | 8.88K |
| 2026-06-15 | CHF 37.70 | +1.34% | CHF 37.30 | CHF 39.20 | CHF 36.90 | 11.87K |
| 2026-06-12 | CHF 37.20 | +3.05% | CHF 36.40 | CHF 37.30 | CHF 35.00 | 7.43K |
| 2026-06-11 | CHF 36.10 | +9.06% | CHF 33.50 | CHF 36.80 | CHF 33.50 | 23.16K |
| 2026-06-10 | CHF 33.10 | -0.60% | CHF 33.00 | CHF 33.90 | CHF 32.50 | 21.36K |
| 2026-06-09 | CHF 33.30 | -1.48% | CHF 34.40 | CHF 34.40 | CHF 33.30 | 5.89K |
| 2026-06-08 | CHF 33.80 | -2.59% | CHF 34.10 | CHF 34.70 | CHF 33.10 | 12.40K |
| 2026-06-05 | CHF 34.70 | -4.14% | CHF 36.20 | CHF 36.40 | CHF 34.60 | 6.96K |
| 2026-06-04 | CHF 36.20 | -1.63% | CHF 36.70 | CHF 36.70 | CHF 35.10 | 11.71K |
| 2026-06-03 | CHF 36.80 | -3.66% | CHF 38.00 | CHF 38.00 | CHF 36.20 | 4.10K |
| 2026-06-02 | CHF 38.20 | +0.53% | CHF 37.60 | CHF 38.80 | CHF 37.10 | 8.15K |
| 2026-06-01 | CHF 38.00 | -1.04% | CHF 37.00 | CHF 38.80 | CHF 35.40 | 14.30K |
| 2026-05-29 | CHF 38.40 | -0.52% | CHF 39.30 | CHF 39.30 | CHF 37.70 | 5.58K |
| 2026-05-28 | CHF 38.60 | +1.31% | CHF 37.90 | CHF 39.30 | CHF 37.90 | 6.31K |