Carlo Gavazzi Holding AG (SWX:GAV)
Switzerland · Delayed Price · Currency is CHF 158.50
-1.50 (-0.94%)
Sep 30, 2025, 5:31 PM CET
Carlo Gavazzi Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 107 |
| 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% | 149 |
| 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 | - | 16 |
| Sep 19, 2025 | 164.00 | 164.00 | 161.00 | 161.50 | 161.50 | -1.52% | 56 |
| Sep 18, 2025 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 0.61% | 109 |
| Sep 17, 2025 | 161.50 | 163.00 | 161.00 | 163.00 | 163.00 | -0.61% | 410 |
| Sep 16, 2025 | 161.50 | 164.00 | 161.00 | 164.00 | 164.00 | 0.92% | 252 |
| Sep 15, 2025 | 163.50 | 163.50 | 161.50 | 162.50 | 162.50 | 0.31% | 246 |
| Sep 12, 2025 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 0.62% | 5,185 |
| Sep 11, 2025 | 161.50 | 163.00 | 161.00 | 161.00 | 161.00 | 0.31% | 299 |
| Sep 10, 2025 | 165.00 | 165.00 | 160.50 | 160.50 | 160.50 | -1.53% | 852 |
| Sep 9, 2025 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | -2.40% | 425 |
| Sep 8, 2025 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | - | 580 |
| Sep 5, 2025 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | - | 494 |
| Sep 4, 2025 | 167.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.30% | 687 |
| Sep 3, 2025 | 166.50 | 167.00 | 166.00 | 166.50 | 166.50 | -0.30% | 67 |
| Sep 2, 2025 | 169.50 | 170.00 | 165.50 | 167.00 | 167.00 | -1.76% | 1,181 |
| Sep 1, 2025 | 168.50 | 170.00 | 168.50 | 170.00 | 170.00 | - | 34 |
| Aug 29, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 0.59% | 616 |
| Aug 28, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | -1.74% | 33 |
| Aug 27, 2025 | 166.50 | 172.00 | 166.00 | 172.00 | 172.00 | 3.30% | 69 |
| Aug 26, 2025 | 170.00 | 177.00 | 166.50 | 166.50 | 166.50 | -3.76% | 276 |
| Aug 25, 2025 | 175.50 | 176.00 | 173.00 | 173.00 | 173.00 | 1.76% | 158 |
| Aug 22, 2025 | 168.00 | 173.00 | 167.00 | 170.00 | 170.00 | - | 436 |
| Aug 21, 2025 | 171.50 | 171.50 | 168.50 | 170.00 | 170.00 | -2.58% | 114 |
| Aug 20, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 2.05% | 5 |
| Aug 19, 2025 | 168.50 | 171.50 | 166.50 | 171.00 | 171.00 | 0.59% | 112 |
| Aug 18, 2025 | 173.50 | 173.50 | 166.50 | 170.00 | 170.00 | -1.16% | 343 |
| Aug 15, 2025 | 170.00 | 172.00 | 166.50 | 172.00 | 172.00 | 1.18% | 438 |
| Aug 14, 2025 | 170.00 | 171.50 | 170.00 | 170.00 | 170.00 | - | 88 |
| Aug 13, 2025 | 168.50 | 171.50 | 168.50 | 170.00 | 170.00 | 0.59% | 589 |
| Aug 12, 2025 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.46% | 564 |
| Aug 11, 2025 | 172.00 | 172.00 | 171.00 | 171.50 | 171.50 | 0.29% | 225 |
| Aug 8, 2025 | 170.00 | 176.00 | 170.00 | 171.00 | 171.00 | 1.48% | 147 |
| Aug 7, 2025 | 175.00 | 176.50 | 167.00 | 168.50 | 168.50 | -5.60% | 1,174 |
| Aug 6, 2025 | 178.00 | 179.00 | 174.00 | 178.50 | 178.50 | -0.56% | 69 |
| Aug 5, 2025 | 177.00 | 181.00 | 176.50 | 179.50 | 179.50 | 3.16% | 120 |
| Aug 4, 2025 | 179.00 | 183.50 | 174.00 | 174.00 | 174.00 | -5.95% | 838 |
| Jul 31, 2025 | 186.50 | 189.50 | 183.00 | 185.00 | 185.00 | -3.14% | 504 |
| Jul 30, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.04% | 15 |
| Jul 29, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.52% | 80 |
| Jul 28, 2025 | 189.00 | 194.00 | 189.00 | 194.00 | 194.00 | 1.04% | 711 |
| Jul 25, 2025 | 189.50 | 194.00 | 189.00 | 192.00 | 192.00 | -1.54% | 309 |
| Jul 24, 2025 | 189.00 | 195.00 | 186.50 | 195.00 | 195.00 | 2.63% | 1,160 |
| Jul 23, 2025 | 190.50 | 191.50 | 185.00 | 190.00 | 190.00 | 2.70% | 529 |
| Jul 22, 2025 | 193.50 | 193.50 | 182.50 | 185.00 | 185.00 | 1.09% | 91 |