Carlo Gavazzi Holding AG (SWX:GAV)
Switzerland · Delayed Price · Currency is CHF 153.00
-2.00 (-1.29%)
Jul 14, 2026, 5:31 PM CET
Carlo Gavazzi Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 155.50 | 155.50 | 153.00 | 153.00 | 153.00 | -1.29% | 280 |
| Jul 13, 2026 | 154.00 | 155.50 | 154.00 | 155.00 | 155.00 | - | 137 |
| Jul 10, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 242 |
| Jul 9, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | -0.32% | 117 |
| Jul 8, 2026 | 155.00 | 160.00 | 153.50 | 156.50 | 156.50 | 3.64% | 1,954 |
| Jul 7, 2026 | 154.50 | 154.50 | 151.00 | 151.00 | 151.00 | 4.14% | 466 |
| Jul 6, 2026 | 145.00 | 155.00 | 145.00 | 145.00 | 145.00 | - | 554 |
| Jul 3, 2026 | 142.50 | 145.00 | 142.00 | 145.00 | 145.00 | 0.69% | 730 |
| Jul 2, 2026 | 145.00 | 149.50 | 144.00 | 144.00 | 144.00 | -3.03% | 328 |
| Jul 1, 2026 | 149.00 | 152.50 | 148.50 | 148.50 | 148.50 | 2.77% | 454 |
| Jun 30, 2026 | 140.00 | 144.50 | 139.00 | 144.50 | 144.50 | 2.85% | 466 |
| Jun 29, 2026 | 142.00 | 142.00 | 140.50 | 140.50 | 140.50 | -0.71% | 137 |
| Jun 26, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 1.80% | 127 |
| Jun 25, 2026 | 140.00 | 145.00 | 139.00 | 139.00 | 139.00 | -0.71% | 1,581 |
| Jun 24, 2026 | 142.50 | 142.50 | 140.00 | 140.00 | 140.00 | -0.36% | 223 |
| Jun 23, 2026 | 142.00 | 142.00 | 140.00 | 140.50 | 140.50 | 0.36% | 321 |
| Jun 22, 2026 | 143.50 | 143.50 | 140.00 | 140.00 | 140.00 | -3.78% | 556 |
| Jun 19, 2026 | 143.50 | 145.50 | 143.50 | 145.50 | 145.50 | -3.00% | 148 |
| Jun 18, 2026 | 147.00 | 150.00 | 143.00 | 150.00 | 150.00 | 2.04% | 297 |
| Jun 17, 2026 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | -2.65% | 321 |
| Jun 16, 2026 | 142.50 | 151.00 | 142.00 | 151.00 | 151.00 | 3.42% | 235 |
| Jun 15, 2026 | 146.00 | 146.50 | 145.00 | 146.00 | 146.00 | 2.82% | 160 |
| Jun 12, 2026 | 135.50 | 143.50 | 135.50 | 142.00 | 142.00 | - | 2,421 |
| Jun 11, 2026 | 146.50 | 146.50 | 142.00 | 142.00 | 142.00 | -1.39% | 741 |
| Jun 10, 2026 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | -1.71% | 452 |
| Jun 9, 2026 | 149.00 | 151.50 | 146.50 | 146.50 | 146.50 | -1.01% | 798 |
| Jun 8, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 968 |
| Jun 5, 2026 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 74 |
| Jun 4, 2026 | 151.50 | 152.50 | 151.00 | 151.00 | 151.00 | -0.33% | 375 |
| Jun 3, 2026 | 154.00 | 154.50 | 151.50 | 151.50 | 151.50 | -3.81% | 323 |
| Jun 2, 2026 | 153.00 | 157.50 | 153.00 | 157.50 | 157.50 | 2.27% | 130 |
| Jun 1, 2026 | 159.00 | 159.00 | 154.00 | 154.00 | 154.00 | -1.28% | 141 |
| May 29, 2026 | 151.50 | 156.00 | 151.00 | 156.00 | 156.00 | 3.31% | 476 |
| May 28, 2026 | 154.50 | 154.50 | 151.00 | 151.00 | 151.00 | -4.13% | 556 |
| May 27, 2026 | 154.50 | 157.50 | 154.00 | 157.50 | 157.50 | 1.61% | 275 |
| May 26, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1.31% | 128 |
| May 22, 2026 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | - | 94 |
| May 21, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 61 |
| May 20, 2026 | 155.00 | 155.00 | 152.50 | 153.00 | 153.00 | -1.29% | 26 |
| May 19, 2026 | 152.00 | 155.00 | 151.50 | 155.00 | 155.00 | -0.32% | 191 |
| May 18, 2026 | 153.50 | 155.50 | 153.50 | 155.50 | 155.50 | -0.32% | 21 |
| May 15, 2026 | 154.00 | 156.00 | 152.00 | 156.00 | 156.00 | 2.30% | 304 |
| May 13, 2026 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 0.99% | 91 |
| May 12, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -0.66% | 279 |
| May 11, 2026 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | -1.30% | 298 |
| May 8, 2026 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 2.67% | 318 |
| May 7, 2026 | 150.50 | 151.00 | 150.00 | 150.00 | 150.00 | -1.64% | 61 |
| May 6, 2026 | 150.00 | 154.50 | 149.00 | 152.50 | 152.50 | -2.56% | 506 |
| May 5, 2026 | 150.00 | 156.50 | 150.00 | 156.50 | 156.50 | 4.68% | 337 |
| May 4, 2026 | 153.00 | 153.00 | 149.50 | 149.50 | 149.50 | -0.33% | 37 |