Carlo Gavazzi Holding AG (LON:0QL5)
London · Delayed Price · Currency is GBP · Price in CHF 154.50
+2.00 (1.31%)
Jun 1, 2026, 9:35 AM GMT
LON:0QL5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 105 |
| Apr 9, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -4.97% | 5 |
| Apr 8, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 5.23% | - |
| Mar 31, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.77% | 100 |
| Mar 30, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Mar 16, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.92% | 10 |
| Mar 10, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.61% | 1 |
| Mar 9, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 3.15% | - |
| Mar 6, 2026 | 158.00 | 158.50 | 158.00 | 158.50 | 158.50 | -3.94% | 9 |
| Mar 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 4.10% | - |
| Mar 3, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -0.94% | 8 |
| Mar 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.23% | 5 |
| Feb 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Feb 24, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 13 |
| Feb 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -4.02% | 1 |
| 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 |