SIX · GURN · stock
Gurit Holding AG (GURN) stock price history
Every SIX trading session of Gurit Holding AG from Apr 3, 1995 to Sep 28, 2026: 8,026 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GURN adjusted close, 1995 to 2026
- CHF 264.07
- All time high, 2021
- CHF 61.00
- 52 week high, CHF 10.02 low
- 8,026
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
GURN key facts
- Gurit Holding AG (GURN) closed at CHF 59.00 on Sep 28, 2026 on SIX.
- GURN's all time high close is CHF 264.07, set on Jan 18, 2021; its all time low close is CHF 6.79 on Apr 19, 1995.
- GURN's 52 week range is CHF 10.02 to CHF 61.00.
- GURN returned +404.3% over the year to Sep 28, 2026 and -65.2% over five years.
- Over ten years GURN returned -28%, -3.2% a year compounded.
- GURN's deepest drawdown was -96.2% from Jan 18, 2021 to Nov 11, 2025.
- DataCedar holds 8,026 daily sessions of GURN history from Apr 3, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GURN price chart, 1995 to 2026
GURN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +37.9% |
| 3 months | +43.2% |
| 6 months | +61.2% |
| Year to date | +413.0% |
| 1 year | +404.3% |
| 3 years | -36.7% |
| 5 years | -65.2% |
| 10 years | -27.8% |
| Since Apr 3, 1995 | +713.7% |
| Compound annual growth, 31.5 years | +6.9% |
GURN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 264.07 on Jan 18, 2021
- All time low close
- CHF 6.79 on Apr 19, 1995
- 52 week high
- CHF 61.00 on Sep 23, 2026
- 52 week low
- CHF 10.02 on Nov 11, 2025
- Deepest drawdown
- -96.2% from Jan 18, 2021 to Nov 11, 2025, not yet recovered
- Best single session
- +25.7% on Mar 10, 2026
- Worst single session
- -22.4% on Jan 17, 2008
- Volatility, 1 year annualised
- 72.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1995
- 8.1×
- Best calendar year
- 2006, +93%
- Worst calendar year
- 2024, -81%
GURN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Apr 3, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 11.58 | CHF 61.00 | CHF 11.36 | CHF 59.00 | +413.0% | 4.2M | 186 |
| 2025 | CHF 15.38 | CHF 19.44 | CHF 10.02 | CHF 11.50 | -24.3% | 1.7M | 249 |
| 2024 | CHF 80.92 | CHF 81.22 | CHF 10.54 | CHF 15.20 | -81.3% | 2.2M | 250 |
| 2023 | CHF 90.16 | CHF 111.93 | CHF 65.21 | CHF 81.12 | -9.3% | 1.3M | 251 |
| 2022 | CHF 157.64 | CHF 159.62 | CHF 69.59 | CHF 89.47 | -41.9% | 1.4M | 254 |
| 2021 | CHF 245.52 | CHF 273.34 | CHF 140.43 | CHF 153.88 | -36.4% | 2.6M | 254 |
| 2020 | CHF 143.58 | CHF 246.01 | CHF 93.93 | CHF 242.10 | +69.1% | 3.2M | 252 |
| 2019 | CHF 80.74 | CHF 143.19 | CHF 80.74 | CHF 143.19 | +75.7% | 3M | 249 |
| 2018 | CHF 96.84 | CHF 99.96 | CHF 68.45 | CHF 81.49 | -15.8% | 3.4M | 249 |
| 2017 | CHF 73.27 | CHF 111.72 | CHF 69.69 | CHF 96.75 | +30.2% | 2.8M | 251 |
| 2016 | CHF 48.43 | CHF 82.32 | CHF 42.18 | CHF 74.33 | +46.1% | 2.2M | 254 |
| 2015 | CHF 33.92 | CHF 51.79 | CHF 27.96 | CHF 50.89 | +50.5% | 2.5M | 251 |
| 2014 | CHF 39.90 | CHF 47.63 | CHF 33.41 | CHF 33.81 | -13.4% | 1.8M | 249 |
| 2013 | CHF 30.73 | CHF 40.27 | CHF 29.36 | CHF 39.06 | +28.6% | 2.5M | 249 |
| 2012 | CHF 32.60 | CHF 44.91 | CHF 29.94 | CHF 30.37 | -5.2% | 1.9M | 250 |
| 2011 | CHF 44.42 | CHF 52.96 | CHF 28.33 | CHF 32.03 | -27.1% | 3.2M | 254 |
| 2010 | CHF 43.41 | CHF 47.41 | CHF 31.17 | CHF 43.96 | +1.3% | 3.2M | 254 |
| 2009 | CHF 35.95 | CHF 54.48 | CHF 17.87 | CHF 43.41 | +32.8% | 3.1M | 253 |
| 2008 | CHF 80.74 | CHF 80.74 | CHF 24.69 | CHF 32.68 | -59.6% | 4.5M | 253 |
| 2007 | CHF 77.86 | CHF 123.02 | CHF 53.25 | CHF 80.88 | +6.4% | 6.3M | 251 |
| 2006 | CHF 39.30 | CHF 76.00 | CHF 38.58 | CHF 76.00 | +93.4% | 4.6M | 258 |
| 2005 | CHF 27.04 | CHF 39.30 | CHF 24.45 | CHF 39.30 | +44.0% | 5.7M | 260 |
| 2004 | CHF 24.69 | CHF 33.03 | CHF 24.49 | CHF 27.30 | +10.6% | 3.1M | 262 |
| 2003 | CHF 17.94 | CHF 25.58 | CHF 15.29 | CHF 24.69 | +37.6% | 2.8M | 261 |
| 2002 | CHF 35.70 | CHF 36.24 | CHF 17.10 | CHF 17.94 | -49.8% | 3.6M | 261 |
| 2001 | CHF 40.82 | CHF 46.25 | CHF 24.25 | CHF 35.70 | -12.5% | 4.7M | 261 |
| 2000 | CHF 25.06 | CHF 45.50 | CHF 22.02 | CHF 40.82 | +62.9% | 7.5M | 260 |
| 1999 | CHF 15.78 | CHF 25.06 | CHF 13.93 | CHF 25.06 | +58.8% | 8.6M | 261 |
| 1998 | CHF 18.62 | CHF 25.86 | CHF 11.95 | CHF 15.78 | -15.2% | 5.4M | 261 |
| 1997 | CHF 10.62 | CHF 22.95 | CHF 10.62 | CHF 18.62 | +75.2% | 7.4M | 261 |
| 1996 | CHF 8.78 | CHF 11.30 | CHF 8.78 | CHF 10.62 | +21.0% | 3.1M | 262 |
| 1995 | CHF 7.10 | CHF 9.13 | CHF 6.79 | CHF 8.78 | n/a | 119.2K | 195 |
GURN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 59.00 | +21.1% |
| August 2026 | CHF 48.70 | +75.2% |
| July 2026 | CHF 27.80 | -32.9% |
| June 2026 | CHF 41.40 | +7.8% |
| May 2026 | CHF 38.40 | +3.5% |
| April 2026 | CHF 37.10 | -5.8% |
| March 2026 | CHF 39.40 | +43.5% |
| February 2026 | CHF 27.45 | +33.6% |
| January 2026 | CHF 20.55 | +78.7% |
| December 2025 | CHF 11.50 | +8.5% |
| November 2025 | CHF 10.60 | +1.0% |
| October 2025 | CHF 10.50 | -8.9% |
About the GURN data
Daily bars. 8,026 sessions from Apr 3, 1995 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GURN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
GURN share price history
