Carlo Gavazzi Holding AG (SWX:GAV)
Switzerland
· Delayed Price · Currency is CHF 164.50
+4.50 (2.81%)
At close: Mar 6, 2026
Carlo Gavazzi Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 160.00 | 160.00 | 151.50 | 152.50 | 152.50 | -4.09% | 401 |
| Feb 5, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.85% | 50 |
| Feb 4, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.89% | 208 |
| Feb 3, 2026 | 166.50 | 166.50 | 159.00 | 159.00 | 159.00 | -0.31% | 120 |
| Feb 2, 2026 | 159.00 | 162.00 | 159.00 | 159.50 | 159.50 | 0.31% | 44 |
| Jan 30, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -2.15% | 140 |
| Jan 29, 2026 | 158.50 | 162.50 | 158.50 | 162.50 | 162.50 | 2.85% | 72 |
| Jan 28, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 52 |
| Jan 27, 2026 | 160.00 | 162.50 | 158.00 | 158.00 | 158.00 | -1.25% | 645 |
| Jan 26, 2026 | 153.00 | 162.00 | 152.00 | 160.00 | 160.00 | 4.58% | 633 |
| Jan 23, 2026 | 157.00 | 157.00 | 152.50 | 153.00 | 153.00 | 0.99% | 160 |
| Jan 22, 2026 | 151.00 | 156.50 | 150.50 | 151.50 | 151.50 | -2.88% | 218 |
| Jan 21, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 2.63% | 20 |
| Jan 20, 2026 | 150.00 | 155.00 | 150.00 | 152.00 | 152.00 | 1.33% | 86 |
| Jan 19, 2026 | 149.00 | 152.50 | 149.00 | 150.00 | 150.00 | - | 548 |
| Jan 16, 2026 | 160.00 | 162.00 | 150.00 | 150.00 | 150.00 | -6.25% | 628 |
| Jan 15, 2026 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | - | 99 |
| Jan 14, 2026 | 155.00 | 160.00 | 154.00 | 160.00 | 160.00 | 1.59% | 187 |
| Jan 13, 2026 | 157.50 | 158.50 | 154.50 | 157.50 | 157.50 | -4.26% | 270 |
| Jan 12, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.86% | 25 |
| Jan 9, 2026 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | 0.62% | 74 |
| Jan 8, 2026 | 161.00 | 161.50 | 160.00 | 160.50 | 160.50 | 0.31% | 25 |
| Jan 7, 2026 | 161.00 | 162.50 | 160.00 | 160.00 | 160.00 | -1.23% | 136 |
| Jan 6, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.31% | 6 |
| Jan 5, 2026 | 168.50 | 168.50 | 162.50 | 162.50 | 162.50 | 0.31% | 54 |
| Dec 30, 2025 | 162.50 | 162.50 | 162.00 | 162.00 | 162.00 | -0.31% | 141 |
| Dec 29, 2025 | 161.50 | 162.50 | 161.00 | 162.50 | 162.50 | -3.85% | 95 |
| Dec 23, 2025 | 165.50 | 169.00 | 160.00 | 169.00 | 169.00 | 2.11% | 60 |
| Dec 22, 2025 | 161.50 | 165.50 | 160.00 | 165.50 | 165.50 | 2.48% | 111 |
| Dec 19, 2025 | 160.00 | 161.50 | 160.00 | 161.50 | 161.50 | 0.31% | 103 |
| Dec 18, 2025 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | -0.92% | 208 |
| Dec 17, 2025 | 160.50 | 163.50 | 160.50 | 162.50 | 162.50 | 2.52% | 75 |
| Dec 16, 2025 | 169.50 | 169.50 | 158.50 | 158.50 | 158.50 | -5.93% | 403 |
| Dec 15, 2025 | 162.50 | 168.50 | 162.00 | 168.50 | 168.50 | -2.60% | 147 |
| Dec 12, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.57% | 17 |
| Dec 11, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 5.45% | 59 |
| Dec 10, 2025 | 168.50 | 168.50 | 165.00 | 165.00 | 165.00 | -2.65% | 887 |
| Dec 9, 2025 | 169.00 | 169.50 | 169.00 | 169.50 | 169.50 | 0.89% | 60 |
| Dec 8, 2025 | 168.50 | 168.50 | 168.00 | 168.00 | 168.00 | - | 79 |
| Dec 5, 2025 | 173.50 | 173.50 | 166.00 | 168.00 | 168.00 | -2.33% | 232 |
| Dec 4, 2025 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | -0.58% | 270 |
| Dec 3, 2025 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | -3.89% | 185 |
| Dec 2, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2.27% | 571 |
| Dec 1, 2025 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 1.15% | 67 |
| Nov 28, 2025 | 175.00 | 180.00 | 172.00 | 174.00 | 174.00 | -1.69% | 3,052 |
| Nov 27, 2025 | 173.50 | 177.50 | 172.50 | 177.00 | 177.00 | 0.57% | 601 |
| Nov 26, 2025 | 170.50 | 176.00 | 167.00 | 176.00 | 176.00 | 3.53% | 2,452 |
| Nov 25, 2025 | 166.00 | 170.00 | 165.00 | 170.00 | 170.00 | 0.89% | 1,501 |
| Nov 24, 2025 | 167.00 | 168.50 | 166.00 | 168.50 | 168.50 | 2.12% | 31 |
| Nov 21, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | 35 |
| Nov 20, 2025 | 167.50 | 168.00 | 165.00 | 166.00 | 166.00 | 6.41% | 167 |
| Nov 19, 2025 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | -4.29% | 1,740 |
| Nov 18, 2025 | 155.50 | 163.00 | 154.00 | 163.00 | 163.00 | 4.49% | 537 |
| Nov 17, 2025 | 156.50 | 160.00 | 155.50 | 156.00 | 156.00 | -0.95% | 801 |
| Nov 14, 2025 | 157.50 | 158.50 | 154.00 | 157.50 | 157.50 | 0.32% | 130 |
| Nov 13, 2025 | 156.00 | 157.50 | 156.00 | 157.00 | 157.00 | 0.64% | 107 |
| Nov 12, 2025 | 157.00 | 158.50 | 155.50 | 156.00 | 156.00 | -0.95% | 997 |
| Nov 11, 2025 | 158.00 | 160.00 | 157.50 | 157.50 | 157.50 | 0.32% | 354 |
| Nov 10, 2025 | 155.50 | 158.00 | 155.50 | 157.00 | 157.00 | 1.29% | 406 |
| Nov 7, 2025 | 155.00 | 155.00 | 154.50 | 155.00 | 155.00 | 0.98% | 18 |
| Nov 6, 2025 | 157.50 | 158.50 | 153.50 | 153.50 | 153.50 | -3.46% | 241 |
| Nov 5, 2025 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | - | 203 |
| Nov 4, 2025 | 160.00 | 161.00 | 156.50 | 159.00 | 159.00 | -1.55% | 296 |
| Nov 3, 2025 | 159.00 | 162.50 | 159.00 | 161.50 | 161.50 | 1.25% | 387 |
| Oct 31, 2025 | 161.00 | 161.00 | 157.50 | 159.50 | 159.50 | -0.62% | 46 |
| Oct 30, 2025 | 158.50 | 161.00 | 157.50 | 160.50 | 160.50 | 1.26% | 468 |
| Oct 29, 2025 | 157.00 | 159.50 | 157.00 | 158.50 | 158.50 | -0.63% | 68 |
| Oct 28, 2025 | 159.00 | 159.50 | 158.50 | 159.50 | 159.50 | -0.31% | 89 |
| Oct 27, 2025 | 161.00 | 161.00 | 156.00 | 160.00 | 160.00 | -0.62% | 519 |
| Oct 24, 2025 | 155.50 | 161.50 | 155.00 | 161.00 | 161.00 | 2.55% | 340 |
| Oct 23, 2025 | 157.00 | 157.00 | 155.50 | 157.00 | 157.00 | - | 122 |
| Oct 22, 2025 | 158.50 | 159.00 | 157.00 | 157.00 | 157.00 | -1.26% | 226 |
| Oct 21, 2025 | 159.00 | 159.50 | 159.00 | 159.00 | 159.00 | 0.32% | 21 |
| Oct 20, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -0.31% | - |
| Oct 17, 2025 | 158.00 | 159.50 | 158.00 | 159.00 | 159.00 | 0.63% | 92 |
| Oct 16, 2025 | 157.50 | 158.00 | 156.00 | 158.00 | 158.00 | - | 1,364 |
| Oct 15, 2025 | 159.00 | 163.00 | 157.50 | 158.00 | 158.00 | -0.32% | 224 |
| Oct 14, 2025 | 159.00 | 159.50 | 156.50 | 158.50 | 158.50 | -0.94% | 946 |
| Oct 13, 2025 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 0.31% | 173 |
| Oct 10, 2025 | 157.50 | 160.00 | 157.00 | 159.50 | 159.50 | 0.95% | 547 |