GAM Holding AG (SWX:GAM)
Switzerland · Delayed Price · Currency is CHF 0.1440
+0.0095 (7.06%)
At close: Dec 19, 2025
GAM Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.06% | 42,556 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -0.37% | 127,133 |
| Dec 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 858,770 |
| Dec 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 218,108 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.69% | 272,690 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.67% | 81,457 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.01% | 28,033 |
| Dec 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.00% | 223,860 |
| Dec 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 109,477 |
| Dec 8, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 142,744 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 227,996 |
| Dec 4, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 10.37% | 451,390 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | 1.36% | 221,782 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.45% | 131,802 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.32% | 84,485 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.19% | 20,073 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,576 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.33% | 164,856 |
| Nov 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.42% | 73,258 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 124,508 |
| Nov 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.66% | 190,616 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 54,581 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.12% | 42,820 |
| Nov 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.26% | 156,008 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.00% | 79,234 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.41% | 53,721 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.53% | 49,173 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 44,759 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.29% | 199,480 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.47% | 31,399 |
| Nov 7, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 159,726 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -6.52% | 62,068 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 166,596 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 99,611 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 165,628 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 77,691 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.83% | 187,303 |
| Oct 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 201,089 |
| Oct 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.35% | 360,548 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.55% | 164,489 |
| Oct 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.30% | 65,508 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.54% | 62,537 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 181,394 |
| Oct 21, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.10% | 754,998 |
| Oct 20, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -1.86% | 1,165,458 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.12% | 190,191 |
| Oct 16, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 226,599 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 232,842 |
| Oct 14, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -10.23% | 865,054 |
| Oct 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.03% | 335,566 |