Carlo Gavazzi Holding AG (LON:0QL5)
London · Delayed Price · Currency is GBP · Price in CHF 161.50
-0.50 (-0.31%)
Feb 10, 2026, 2:41 PM GMT
Carlo Gavazzi Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -0.31% | 10 |
| Feb 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -3.86% | 38 |
| Jan 30, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 6.31% | 1 |
| Jan 29, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -1.71% | - |
| Jan 27, 2026 | 162.00 | 162.00 | 160.00 | 161.25 | 161.25 | 3.04% | 91 |
| Jan 26, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - | - |
| Jan 23, 2026 | 156.50 | 156.50 | 153.00 | 156.50 | 156.50 | 0.97% | 115 |
| Jan 22, 2026 | 150.50 | 155.00 | 150.50 | 155.00 | 155.00 | -1.27% | 42 |
| Jan 21, 2026 | 158.50 | 158.50 | 157.00 | 157.00 | 157.00 | 4.67% | 30 |
| Jan 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -5.06% | - |
| Jan 19, 2026 | 152.00 | 158.00 | 151.50 | 158.00 | 158.00 | -3.66% | 2 |
| Jan 16, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.92% | - |
| Jan 13, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0.93% | - |
| Jan 5, 2026 | 168.50 | 168.50 | 161.00 | 161.00 | 161.00 | - | 1 |
| Dec 29, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.31% | 1 |
| Dec 19, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -2.12% | - |
| Dec 15, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -5.44% | 38 |
| Dec 8, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 2.95% | - |
| Dec 5, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -5.31% | - |
| Dec 3, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | 14 |
| Dec 2, 2025 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 2.86% | 229 |
| Dec 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 1 |
| Nov 25, 2025 | 172.50 | 172.50 | 170.00 | 170.00 | 170.00 | 4.94% | 12 |
| Nov 20, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.85% | 32 |
| Nov 17, 2025 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -0.95% | 19 |
| Nov 11, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.32% | 100 |
| Nov 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | 4 |
| Nov 7, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Nov 6, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -2.48% | 36 |
| Nov 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.78% | 7 |
| Oct 24, 2025 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0.16% | 14 |
| Oct 22, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0.95% | 7 |
| Oct 15, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 50 |
| Oct 14, 2025 | 159.50 | 160.00 | 158.00 | 160.00 | 160.00 | - | 116 |
| Oct 13, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.31% | - |
| Oct 10, 2025 | 160.00 | 160.00 | 159.50 | 159.50 | 159.50 | -0.31% | 21 |
| Oct 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | 16 |
| Oct 1, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.94% | - |
| Sep 30, 2025 | 158.00 | 159.50 | 158.00 | 159.50 | 159.50 | -1.54% | 66 |
| Sep 25, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | 70 |
| Sep 22, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.53% | 80 |
| Sep 18, 2025 | 164.00 | 164.00 | 163.50 | 163.50 | 163.50 | 0.62% | 3 |
| Sep 17, 2025 | 161.00 | 162.50 | 161.00 | 162.50 | 162.50 | -1.52% | 7 |
| Sep 15, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.30% | - |
| Sep 10, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -1.50% | - |
| Sep 8, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Sep 2, 2025 | 168.50 | 168.50 | 167.00 | 167.00 | 167.00 | -1.76% | 3 |
| Aug 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.41% | - |
| Aug 25, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3.53% | 7 |
| Aug 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 8 |