Carlo Gavazzi Holding AG (LON:0QL5)
London · Delayed Price · Currency is GBP · Price in CHF 162.00
-3.00 (-1.82%)
Sep 25, 2026, 10:49 AM GMT
LON:0QL5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | -2.41% | 18 |
| Sep 22, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | 100 |
| Sep 21, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.80% | 10 |
| Sep 14, 2026 | 161.50 | 161.50 | 160.50 | 160.50 | 160.50 | -0.31% | 25 |
| Sep 11, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.94% | 1 |
| Sep 10, 2026 | 159.50 | 159.50 | 158.50 | 159.50 | 159.50 | -0.62% | 170 |
| Sep 4, 2026 | 162.00 | 162.00 | 160.50 | 160.50 | 160.50 | 0.94% | 9 |
| Aug 31, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | 150 |
| Aug 21, 2026 | 154.50 | 156.00 | 154.50 | 156.00 | 156.00 | 0.65% | 55 |
| Aug 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | 75 |
| Aug 12, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 100 |
| Aug 5, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 2 |
| Aug 3, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.96% | 175 |
| Jul 31, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 1.29% | 100 |
| Jul 28, 2026 | 153.00 | 154.50 | 153.00 | 154.50 | 154.50 | 1.64% | 77 |
| Jul 23, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | 100 |
| Jul 17, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 101 |
| Jul 16, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.32% | 100 |
| Jul 13, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0.32% | 50 |
| Jul 10, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | 100 |
| Jul 9, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.19% | - |
| Jul 8, 2026 | 157.00 | 159.50 | 156.50 | 159.50 | 159.50 | 10.00% | 115 |
| Jul 6, 2026 | 149.50 | 149.50 | 145.00 | 145.00 | 145.00 | 0.35% | 175 |
| Jul 3, 2026 | 143.00 | 144.50 | 143.00 | 144.50 | 144.50 | 0.35% | 53 |
| Jul 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -3.36% | 120 |
| Jul 1, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 6.81% | - |
| Jun 29, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -1.41% | 120 |
| Jun 26, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -2.08% | 100 |
| Jun 25, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 3.21% | - |
| Jun 23, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.75% | - |
| Jun 22, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -2.06% | 82 |
| Jun 19, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.02% | 120 |
| Jun 17, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.80% | 100 |
| Jun 16, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Jun 12, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.35% | - |
| Jun 11, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -2.40% | 40 |
| Jun 10, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -5.50% | - |
| Jun 1, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 1.31% | 20 |
| May 27, 2026 | 154.00 | 154.00 | 152.50 | 152.50 | 152.50 | -0.65% | 20 |
| May 26, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -0.97% | - |
| May 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | 3 |
| May 15, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.30% | 65 |
| May 13, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.99% | - |
| May 12, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| May 11, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| May 7, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.97% | - |
| May 6, 2026 | 152.00 | 154.50 | 152.00 | 154.50 | 154.50 | 0.98% | 6 |
| May 4, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.97% | - |
| Apr 23, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 1.64% | 4 |
| Apr 15, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | 93 |