Carlo Gavazzi Holding AG (SWX:GAV)
Switzerland · Delayed Price · Currency is CHF 151.00
-0.50 (-0.33%)
Jun 4, 2026, 5:30 PM CET
Carlo Gavazzi Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | 2 |
| Apr 29, 2026 | 152.50 | 152.50 | 149.00 | 149.00 | 149.00 | -2.30% | 352 |
| Apr 28, 2026 | 157.00 | 157.50 | 152.50 | 152.50 | 152.50 | -2.87% | 304 |
| Apr 27, 2026 | 156.50 | 157.00 | 153.50 | 157.00 | 157.00 | 1.29% | 38 |
| Apr 24, 2026 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 0.65% | 256 |
| Apr 23, 2026 | 156.00 | 158.00 | 153.00 | 154.00 | 154.00 | -2.53% | 479 |
| Apr 22, 2026 | 157.00 | 158.00 | 153.00 | 158.00 | 158.00 | 0.64% | 236 |
| Apr 21, 2026 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 0.64% | 84 |
| Apr 20, 2026 | 152.00 | 156.00 | 150.00 | 156.00 | 156.00 | 1.63% | 392 |
| Apr 17, 2026 | 155.00 | 155.00 | 151.00 | 153.50 | 153.50 | 0.99% | 190 |
| Apr 16, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | - | 64 |
| Apr 15, 2026 | 151.00 | 152.50 | 151.00 | 152.00 | 152.00 | 0.66% | 284 |
| Apr 14, 2026 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.66% | 327 |
| Apr 13, 2026 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | -0.65% | 383 |
| Apr 10, 2026 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | - | 216 |
| Apr 9, 2026 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -3.77% | 647 |
| Apr 8, 2026 | 168.00 | 168.00 | 159.00 | 159.00 | 159.00 | -2.45% | 148 |
| Apr 7, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2.84% | 30 |
| Apr 2, 2026 | 153.50 | 158.50 | 153.00 | 158.50 | 158.50 | 3.59% | 51 |
| Apr 1, 2026 | 159.00 | 159.00 | 153.00 | 153.00 | 153.00 | - | 136 |
| Mar 31, 2026 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | -3.16% | 169 |
| Mar 30, 2026 | 158.50 | 158.50 | 158.00 | 158.00 | 158.00 | - | 244 |
| Mar 27, 2026 | 155.50 | 158.00 | 153.00 | 158.00 | 158.00 | 3.27% | 235 |
| Mar 26, 2026 | 153.00 | 153.50 | 153.00 | 153.00 | 153.00 | -4.67% | 151 |
| Mar 25, 2026 | 153.00 | 160.50 | 153.00 | 160.50 | 160.50 | 4.90% | 40 |
| Mar 24, 2026 | 153.50 | 153.50 | 153.00 | 153.00 | 153.00 | -0.65% | 162 |
| Mar 23, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -4.94% | - |
| Mar 20, 2026 | 155.00 | 162.00 | 153.50 | 162.00 | 162.00 | 3.51% | 196 |
| Mar 19, 2026 | 153.50 | 156.50 | 153.50 | 156.50 | 156.50 | 2.29% | 326 |