Carlo Gavazzi Holding AG (SWX:GAV)
Switzerland · Delayed Price · Currency is CHF 156.00
+1.00 (0.65%)
Aug 24, 2026, 2:23 PM CET
Carlo Gavazzi Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 156.00 | 157.50 | 156.00 | 156.00 | - | 0.65% | 46 |
| Aug 21, 2026 | 154.00 | 155.50 | 153.50 | 155.00 | 155.00 | -0.32% | 258 |
| Aug 20, 2026 | 154.00 | 155.50 | 154.00 | 155.50 | 155.50 | 0.97% | 56 |
| Aug 19, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | - | 126 |
| Aug 18, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 469 |
| Aug 17, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.96% | 334 |
| Aug 14, 2026 | 155.50 | 156.50 | 155.50 | 156.50 | 156.50 | 0.64% | 228 |
| Aug 13, 2026 | 154.00 | 155.50 | 154.00 | 155.50 | 155.50 | 0.97% | 27 |
| Aug 12, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 263 |
| Aug 11, 2026 | 153.50 | 154.00 | 153.00 | 154.00 | 154.00 | 0.65% | 518 |
| Aug 10, 2026 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | -0.65% | 241 |
| Aug 7, 2026 | 155.00 | 155.00 | 153.50 | 154.00 | 154.00 | 0.33% | 66 |
| Aug 6, 2026 | 154.00 | 155.50 | 153.50 | 153.50 | 153.50 | 0.33% | 259 |
| Aug 5, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.65% | 108 |
| Aug 4, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 175 |
| Aug 3, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.96% | 130 |
| Jul 31, 2026 | 157.00 | 157.00 | 155.00 | 156.50 | 156.50 | -0.32% | 787 |
| Jul 30, 2026 | 154.00 | 159.50 | 153.50 | 157.00 | 157.00 | 1.29% | 687 |
| Jul 29, 2026 | 153.50 | 156.50 | 153.50 | 155.00 | 155.00 | 0.32% | 439 |
| Jul 28, 2026 | 153.00 | 154.50 | 152.00 | 154.50 | 154.50 | 1.64% | 275 |
| Jul 27, 2026 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | -0.65% | 544 |
| Jul 24, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | 258 |
| Jul 23, 2026 | 154.50 | 156.50 | 152.00 | 152.00 | 152.00 | -1.30% | 553 |
| Jul 22, 2026 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 163 |
| Jul 21, 2026 | 154.50 | 155.00 | 154.00 | 155.00 | 155.00 | 0.98% | 20 |
| Jul 20, 2026 | 154.50 | 154.50 | 153.50 | 153.50 | 153.50 | -0.32% | 356 |
| Jul 17, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | -0.65% | 156 |
| Jul 16, 2026 | 154.50 | 155.00 | 154.50 | 155.00 | 155.00 | 0.65% | 207 |
| Jul 15, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 0.65% | 123 |
| 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 |