GAM Holding AG (SWX:GAM)
Switzerland · Delayed Price · Currency is CHF 0.0970
-0.0090 (-8.49%)
Apr 1, 2026, 5:30 PM CET
GAM Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.19% | 87,138 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.75% | 164,438 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.81% | 521,106 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -8.77% | 443,144 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -5.39% | 863,051 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.60% | 78,676 |
| Mar 24, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 51,090 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 27,044 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.07% | 247 |
| Mar 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.07% | 22,935 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 31,384 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 145,171 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 7,768 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 50,609 |
| Mar 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 107,076 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,142 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.62% | 14,562 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.61% | 115,394 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.02% | 167,291 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 212,896 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.47% | 160,728 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.25% | 204,145 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 1.16% | 41,356 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.39% | 42,922 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.90% | 1,617 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.38% | 6,753 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.38% | 12,247 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.08% | 101,596 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 108,054 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 198,621 |
| Feb 18, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.11% | 124,571 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.61% | 10,538 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 62,826 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.97% | 3,893 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.31% | 13,969 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.17% | 33,166 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.55% | 63,203 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.76% | 7,817 |
| Feb 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.86% | 6,689 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | 801 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -8.27% | 120,699 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.92% | 49,841 |
| Feb 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,553 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.38% | 36,576 |
| Jan 29, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.52% | 28,168 |
| Jan 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 13,833 |
| Jan 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 23,148 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 56,713 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 34,346 |
| Jan 22, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | - | 58,865 |