Carlo Gavazzi Holding AG (SWX:GAV)
Switzerland · Delayed Price · Currency is CHF 158.00
+1.00 (0.64%)
Apr 22, 2026, 5:36 PM CET
Carlo Gavazzi Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 155.50 | 155.50 | 153.00 | 153.00 | 153.00 | -1.61% | 988 |
| Mar 17, 2026 | 160.00 | 160.00 | 155.50 | 155.50 | 155.50 | -2.20% | 35 |
| Mar 16, 2026 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | 0.63% | 131 |
| Mar 13, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Mar 12, 2026 | 163.50 | 163.50 | 160.00 | 160.00 | 160.00 | 2.24% | 25 |
| Mar 11, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0.64% | 1 |
| Mar 10, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Mar 9, 2026 | 161.00 | 161.50 | 155.50 | 155.50 | 155.50 | -5.47% | 119 |
| Mar 6, 2026 | 160.00 | 164.50 | 159.00 | 164.50 | 164.50 | 2.81% | 115 |
| Mar 5, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -1.23% | 81 |
| Mar 4, 2026 | 161.00 | 166.00 | 161.00 | 162.00 | 162.00 | 0.62% | 374 |
| Mar 3, 2026 | 157.00 | 161.00 | 157.00 | 161.00 | 161.00 | 0.94% | 223 |
| Mar 2, 2026 | 159.00 | 159.50 | 159.00 | 159.50 | 159.50 | 1.59% | 260 |
| Feb 27, 2026 | 154.00 | 157.00 | 152.50 | 157.00 | 157.00 | 1.95% | 457 |
| Feb 26, 2026 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | - | 99 |
| Feb 25, 2026 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | - | 86 |
| Feb 24, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.98% | 294 |
| Feb 23, 2026 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | - | 318 |
| Feb 20, 2026 | 152.50 | 155.00 | 152.50 | 152.50 | 152.50 | - | 187 |
| Feb 19, 2026 | 155.50 | 156.00 | 152.50 | 152.50 | 152.50 | -2.24% | 121 |
| Feb 18, 2026 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | -3.11% | 252 |
| Feb 17, 2026 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 0.63% | 93 |
| Feb 16, 2026 | 160.50 | 161.50 | 160.00 | 160.00 | 160.00 | -0.93% | 57 |
| Feb 13, 2026 | 162.00 | 162.00 | 161.50 | 161.50 | 161.50 | -0.62% | 36 |
| Feb 12, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 3.17% | 3 |
| Feb 11, 2026 | 161.00 | 165.50 | 157.50 | 157.50 | 157.50 | -1.87% | 112 |
| Feb 10, 2026 | 161.50 | 164.50 | 160.50 | 160.50 | 160.50 | 4.22% | 150 |
| Feb 9, 2026 | 154.00 | 164.00 | 154.00 | 154.00 | 154.00 | 0.98% | 267 |