Carlo Gavazzi Holding AG (SWX:GAV)
Switzerland · Delayed Price · Currency is CHF 165.00
+1.00 (0.61%)
Oct 23, 2026, 5:30 PM CEST
Carlo Gavazzi Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 165.50 | 165.50 | 164.00 | 165.00 | 165.00 | 0.61% | 28 |
| Oct 22, 2026 | 167.00 | 170.00 | 164.00 | 164.00 | 164.00 | -0.30% | 1,380 |
| Oct 21, 2026 | 164.00 | 165.00 | 164.00 | 164.50 | 164.50 | 0.92% | 73 |
| Oct 20, 2026 | 164.50 | 164.50 | 163.00 | 163.00 | 163.00 | 1.24% | 302 |
| Oct 19, 2026 | 163.00 | 163.00 | 160.50 | 161.00 | 161.00 | -0.62% | 142 |
| Oct 16, 2026 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | - | 403 |
| Oct 15, 2026 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 1.25% | 502 |
| Oct 14, 2026 | 163.50 | 163.50 | 160.00 | 160.00 | 160.00 | -1.23% | 49 |
| Oct 13, 2026 | 162.50 | 162.50 | 160.00 | 162.00 | 162.00 | 0.93% | 279 |
| Oct 12, 2026 | 160.00 | 160.50 | 157.00 | 160.50 | 160.50 | 0.31% | 128 |
| Oct 9, 2026 | 162.50 | 163.00 | 160.00 | 160.00 | 160.00 | -3.03% | 103 |
| Oct 8, 2026 | 162.50 | 165.00 | 161.00 | 165.00 | 165.00 | - | 198 |
| Oct 7, 2026 | 159.50 | 165.00 | 159.00 | 165.00 | 165.00 | 1.85% | 171 |
| Oct 6, 2026 | 163.50 | 163.50 | 159.50 | 162.00 | 162.00 | -0.92% | 110 |
| Oct 5, 2026 | 165.00 | 165.00 | 163.50 | 163.50 | 163.50 | -0.91% | 612 |
| Oct 2, 2026 | 164.50 | 166.50 | 164.50 | 165.00 | 165.00 | - | 270 |
| Oct 1, 2026 | 165.50 | 165.50 | 163.00 | 165.00 | 165.00 | -0.30% | 235 |
| Sep 30, 2026 | 168.00 | 169.00 | 165.50 | 165.50 | 165.50 | -0.90% | 175 |
| Sep 29, 2026 | 163.00 | 167.00 | 163.00 | 167.00 | 167.00 | 2.45% | 158 |
| Sep 28, 2026 | 167.00 | 168.00 | 163.00 | 163.00 | 163.00 | -3.26% | 99 |
| Sep 25, 2026 | 159.00 | 168.50 | 159.00 | 168.50 | 168.50 | 4.33% | 942 |
| Sep 24, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0.31% | 2 |
| Sep 23, 2026 | 165.50 | 165.50 | 161.00 | 161.00 | 161.00 | -3.01% | 6 |
| Sep 22, 2026 | 165.00 | 169.50 | 165.00 | 166.00 | 166.00 | 0.61% | 834 |
| Sep 21, 2026 | 164.00 | 165.50 | 162.00 | 165.00 | 165.00 | 1.23% | 1,436 |
| Sep 18, 2026 | 162.00 | 163.00 | 159.50 | 163.00 | 163.00 | 2.19% | 747 |
| Sep 17, 2026 | 158.50 | 159.50 | 158.00 | 159.50 | 159.50 | 0.63% | 208 |
| Sep 16, 2026 | 158.50 | 159.50 | 157.00 | 158.50 | 158.50 | 0.32% | 488 |
| Sep 15, 2026 | 160.00 | 163.00 | 158.00 | 158.00 | 158.00 | -1.25% | 254 |
| Sep 14, 2026 | 158.50 | 160.50 | 158.50 | 160.00 | 160.00 | 0.63% | 295 |
| Sep 11, 2026 | 159.50 | 160.00 | 159.00 | 159.00 | 159.00 | 0.32% | 105 |
| Sep 10, 2026 | 159.50 | 159.50 | 158.50 | 158.50 | 158.50 | -1.86% | 168 |
| Sep 9, 2026 | 159.00 | 161.50 | 159.00 | 161.50 | 161.50 | 1.57% | 301 |
| Sep 8, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 5 |
| Sep 7, 2026 | 159.50 | 160.50 | 159.00 | 160.00 | 160.00 | 0.95% | 123 |
| Sep 4, 2026 | 162.00 | 162.00 | 158.50 | 158.50 | 158.50 | -0.94% | 435 |
| Sep 3, 2026 | 159.50 | 165.00 | 159.50 | 160.00 | 160.00 | 0.95% | 111 |
| Sep 2, 2026 | 159.50 | 159.50 | 158.50 | 158.50 | 158.50 | - | 43 |
| Sep 1, 2026 | 158.50 | 159.50 | 158.50 | 158.50 | 158.50 | -0.31% | 301 |
| Aug 31, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -0.63% | 376 |
| Aug 28, 2026 | 158.50 | 160.50 | 158.50 | 160.00 | 160.00 | 1.59% | 954 |
| Aug 27, 2026 | 155.50 | 158.00 | 155.50 | 157.50 | 157.50 | 1.29% | 69 |
| Aug 26, 2026 | 155.50 | 155.50 | 154.00 | 155.50 | 155.50 | 0.97% | 327 |
| Aug 25, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.60% | 210 |
| Aug 24, 2026 | 156.00 | 157.50 | 156.00 | 156.50 | 156.50 | 0.97% | 52 |
| 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 |