Carlo Gavazzi Holding AG (SWX:GAV)
Switzerland · Delayed Price · Currency is CHF 159.00
+0.50 (0.32%)
Sep 11, 2026, 5:30 PM CET
Carlo Gavazzi Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |