Carlo Gavazzi Holding AG (SWX:GAV)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
159.50
+0.50 (0.31%)
Oct 21, 2025, 3:54 PM CET

Carlo Gavazzi Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025158.00159.50158.00159.00159.000.63%100
Oct 16, 2025157.50158.00156.00158.00158.00-1,365
Oct 15, 2025159.00163.00157.50158.00158.00-0.32%226
Oct 14, 2025159.00159.50156.50158.50158.50-0.94%947
Oct 13, 2025160.00161.00159.00160.00160.000.31%174
Oct 10, 2025157.50160.00157.00159.50159.500.95%552
Oct 9, 2025158.50159.00158.00158.00158.00-0.32%841
Oct 8, 2025158.50158.50156.00158.50158.50-0.31%479
Oct 7, 2025160.00160.00156.00159.00159.00-0.31%1,082
Oct 6, 2025158.00160.00156.00159.50159.500.95%245
Oct 3, 2025160.00160.00158.00158.00158.00-2.17%188
Oct 2, 2025159.50161.50158.50161.50161.501.57%109
Oct 1, 2025159.50159.50158.00159.00159.000.32%77
Sep 30, 2025158.50159.50157.50158.50158.50-0.94%653
Sep 29, 2025159.00160.00158.50160.00160.000.95%107
Sep 26, 2025160.50161.00158.50158.50158.50-0.94%168
Sep 25, 2025162.00162.00159.00160.00160.00-1.84%447
Sep 24, 2025164.00164.00163.00163.00163.00-0.61%149
Sep 23, 2025163.50164.00163.50164.00164.001.55%209
Sep 22, 2025164.00164.00161.50161.50161.50-16
Sep 19, 2025164.00164.00161.00161.50161.50-1.52%56
Sep 18, 2025164.00164.00161.00164.00164.000.61%109
Sep 17, 2025161.50163.00161.00163.00163.00-0.61%410
Sep 16, 2025161.50164.00161.00164.00164.000.92%252
Sep 15, 2025163.50163.50161.50162.50162.500.31%246
Sep 12, 2025162.00162.00159.00162.00162.000.62%5,185
Sep 11, 2025161.50163.00161.00161.00161.000.31%299
Sep 10, 2025165.00165.00160.50160.50160.50-1.53%852
Sep 9, 2025167.00167.00163.00163.00163.00-2.40%425
Sep 8, 2025167.00169.00165.00167.00167.00-580
Sep 5, 2025167.00167.00163.00167.00167.00-494
Sep 4, 2025167.00167.00165.00167.00167.000.30%687
Sep 3, 2025166.50167.00166.00166.50166.50-0.30%67
Sep 2, 2025169.50170.00165.50167.00167.00-1.76%1,181
Sep 1, 2025168.50170.00168.50170.00170.00-34
Aug 29, 2025167.00170.00167.00170.00170.000.59%616
Aug 28, 2025167.00169.00167.00169.00169.00-1.74%33
Aug 27, 2025166.50172.00166.00172.00172.003.30%69
Aug 26, 2025170.00177.00166.50166.50166.50-3.76%276
Aug 25, 2025175.50176.00173.00173.00173.001.76%158
Aug 22, 2025168.00173.00167.00170.00170.00-436
Aug 21, 2025171.50171.50168.50170.00170.00-2.58%114
Aug 20, 2025174.50174.50174.50174.50174.502.05%5
Aug 19, 2025168.50171.50166.50171.00171.000.59%112
Aug 18, 2025173.50173.50166.50170.00170.00-1.16%343
Aug 15, 2025170.00172.00166.50172.00172.001.18%438
Aug 14, 2025170.00171.50170.00170.00170.00-88
Aug 13, 2025168.50171.50168.50170.00170.000.59%589
Aug 12, 2025170.00172.00169.00169.00169.00-1.46%564
Aug 11, 2025172.00172.00171.00171.50171.500.29%225