GAM Holding AG (LON:0QN3)
London · Delayed Price · Currency is GBP · Price in CHF 0.1300
-0.0020 (-1.52%)
At close: Jan 26, 2026
GAM Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.23% | 92 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 9,500 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.30% | 58,379 |
| Jan 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.53% | 5,497 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 1,328 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 4,489 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.32% | 280 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.31% | 8,504 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.63% | 1,848 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.39% | 14,565 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.87% | 6,778 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.40% | 20,000 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.33% | 156 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 1,070 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.76% | 3,081 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.42% | 7,397 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.60% | 9,723 |
| Nov 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | 1,215 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.95% | 29,836 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 35,421 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.28% | 5,000 |
| Nov 7, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.07% | 50,000 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.89% | 4,617 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.70% | 21,530 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 100 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.65% | 5,641 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.29% | 6,633 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.48% | 75,841 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.99% | 1,300 |
| Oct 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 17,970 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.96% | 12,645 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.45% | 49,624 |
| Oct 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.12% | 50,200 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.34% | 55,084 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 19.20% | 323 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.67% | 110,394 |
| Oct 6, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -21.88% | 52,348 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.19% | 39,939 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 20.54% | 97,592 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 21.74% | 10,644 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.26% | 200 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.34% | 1,071 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.07% | 34,500 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 18.64% | 63,633 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 20,346 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.60% | 18,849 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.16% | 8,822 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 58 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.30% | 34,460 |