Carlo Gavazzi Holding AG (SWX:GAV)
Switzerland · Delayed Price · Currency is CHF 174.00
-3.00 (-1.69%)
At close: Nov 28, 2025
Carlo Gavazzi Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 175.00 | 180.00 | 172.00 | 174.00 | 174.00 | -1.69% | 3,052 |
| Nov 27, 2025 | 173.50 | 177.50 | 172.50 | 177.00 | 177.00 | 0.57% | 601 |
| Nov 26, 2025 | 170.50 | 176.00 | 167.00 | 176.00 | 176.00 | 3.53% | 2,452 |
| Nov 25, 2025 | 166.00 | 170.00 | 165.00 | 170.00 | 170.00 | 0.89% | 1,501 |
| Nov 24, 2025 | 167.00 | 168.50 | 166.00 | 168.50 | 168.50 | 2.12% | 31 |
| Nov 21, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | 35 |
| Nov 20, 2025 | 167.50 | 168.00 | 165.00 | 166.00 | 166.00 | 6.41% | 167 |
| Nov 19, 2025 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | -4.29% | 1,740 |
| Nov 18, 2025 | 155.50 | 163.00 | 154.00 | 163.00 | 163.00 | 4.49% | 537 |
| Nov 17, 2025 | 156.50 | 160.00 | 155.50 | 156.00 | 156.00 | -0.95% | 801 |
| Nov 14, 2025 | 157.50 | 158.50 | 154.00 | 157.50 | 157.50 | 0.32% | 130 |
| Nov 13, 2025 | 156.00 | 157.50 | 156.00 | 157.00 | 157.00 | 0.64% | 107 |
| Nov 12, 2025 | 157.00 | 158.50 | 155.50 | 156.00 | 156.00 | -0.95% | 997 |
| Nov 11, 2025 | 158.00 | 160.00 | 157.50 | 157.50 | 157.50 | 0.32% | 354 |
| Nov 10, 2025 | 155.50 | 158.00 | 155.50 | 157.00 | 157.00 | 1.29% | 406 |
| Nov 7, 2025 | 155.00 | 155.00 | 154.50 | 155.00 | 155.00 | 0.98% | 18 |
| Nov 6, 2025 | 157.50 | 158.50 | 153.50 | 153.50 | 153.50 | -3.46% | 241 |
| Nov 5, 2025 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | - | 203 |
| Nov 4, 2025 | 160.00 | 161.00 | 156.50 | 159.00 | 159.00 | -1.55% | 296 |
| Nov 3, 2025 | 159.00 | 162.50 | 159.00 | 161.50 | 161.50 | 1.25% | 387 |
| Oct 31, 2025 | 161.00 | 161.00 | 157.50 | 159.50 | 159.50 | -0.62% | 46 |
| Oct 30, 2025 | 158.50 | 161.00 | 157.50 | 160.50 | 160.50 | 1.26% | 468 |
| Oct 29, 2025 | 157.00 | 159.50 | 157.00 | 158.50 | 158.50 | -0.63% | 68 |
| Oct 28, 2025 | 159.00 | 159.50 | 158.50 | 159.50 | 159.50 | -0.31% | 89 |
| Oct 27, 2025 | 161.00 | 161.00 | 156.00 | 160.00 | 160.00 | -0.62% | 519 |
| Oct 24, 2025 | 155.50 | 161.50 | 155.00 | 161.00 | 161.00 | 2.55% | 340 |
| Oct 23, 2025 | 157.00 | 157.00 | 155.50 | 157.00 | 157.00 | - | 122 |
| Oct 22, 2025 | 158.50 | 159.00 | 157.00 | 157.00 | 157.00 | -1.26% | 226 |
| Oct 21, 2025 | 159.00 | 159.50 | 159.00 | 159.00 | 159.00 | 0.32% | 21 |
| Oct 20, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -0.31% | - |
| Oct 17, 2025 | 158.00 | 159.50 | 158.00 | 159.00 | 159.00 | 0.63% | 92 |
| Oct 16, 2025 | 157.50 | 158.00 | 156.00 | 158.00 | 158.00 | - | 1,364 |
| Oct 15, 2025 | 159.00 | 163.00 | 157.50 | 158.00 | 158.00 | -0.32% | 224 |
| Oct 14, 2025 | 159.00 | 159.50 | 156.50 | 158.50 | 158.50 | -0.94% | 946 |
| Oct 13, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.31% | 173 |
| Oct 10, 2025 | 157.50 | 160.00 | 157.00 | 159.50 | 159.50 | 0.95% | 547 |
| Oct 9, 2025 | 158.50 | 159.00 | 158.00 | 158.00 | 158.00 | -0.32% | 441 |
| Oct 8, 2025 | 158.50 | 158.50 | 156.00 | 158.50 | 158.50 | -0.31% | 479 |
| Oct 7, 2025 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | -0.31% | 1,082 |
| Oct 6, 2025 | 158.00 | 160.00 | 156.00 | 159.50 | 159.50 | 0.95% | 239 |
| Oct 3, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -2.17% | 188 |
| Oct 2, 2025 | 159.50 | 161.50 | 158.50 | 161.50 | 161.50 | 1.57% | 106 |
| Oct 1, 2025 | 159.50 | 159.50 | 158.00 | 159.00 | 159.00 | 0.32% | 49 |
| Sep 30, 2025 | 158.50 | 159.50 | 157.50 | 158.50 | 158.50 | -0.94% | 653 |
| Sep 29, 2025 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | 0.95% | 100 |
| Sep 26, 2025 | 160.50 | 161.00 | 158.50 | 158.50 | 158.50 | -0.94% | 168 |
| Sep 25, 2025 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | -1.84% | 447 |
| Sep 24, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 148 |
| Sep 23, 2025 | 163.50 | 164.00 | 163.50 | 164.00 | 164.00 | 1.55% | 209 |
| Sep 22, 2025 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | - | 13 |