Carlo Gavazzi Holding AG GAV
SIX · Switzerland · Electronic Technology
CHF 164.50-0.50 (-0.30%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 165.00 | -0.30% | CHF 165.50 | CHF 165.50 | CHF 163.00 | 235 |
| 2026-09-30 | CHF 165.50 | -0.90% | CHF 168.00 | CHF 169.00 | CHF 165.50 | 175 |
| 2026-09-29 | CHF 167.00 | +2.45% | CHF 163.00 | CHF 167.00 | CHF 163.00 | 158 |
| 2026-09-28 | CHF 163.00 | -3.26% | CHF 167.00 | CHF 168.00 | CHF 163.00 | 99 |
| 2026-09-25 | CHF 168.50 | +4.33% | CHF 159.00 | CHF 168.50 | CHF 159.00 | 942 |
| 2026-09-24 | CHF 161.50 | +0.31% | CHF 161.50 | CHF 161.50 | CHF 161.50 | 2 |
| 2026-09-23 | CHF 161.00 | -3.01% | CHF 165.50 | CHF 165.50 | CHF 161.00 | 6 |
| 2026-09-22 | CHF 166.00 | +0.61% | CHF 165.00 | CHF 169.50 | CHF 165.00 | 834 |
| 2026-09-21 | CHF 165.00 | +1.23% | CHF 164.00 | CHF 165.50 | CHF 162.00 | 1.44K |
| 2026-09-18 | CHF 163.00 | +2.19% | CHF 162.00 | CHF 163.00 | CHF 159.50 | 747 |
| 2026-09-17 | CHF 159.50 | +0.63% | CHF 158.50 | CHF 159.50 | CHF 158.00 | 208 |
| 2026-09-16 | CHF 158.50 | +0.32% | CHF 158.50 | CHF 159.50 | CHF 157.00 | 488 |
| 2026-09-15 | CHF 158.00 | -1.25% | CHF 160.00 | CHF 163.00 | CHF 158.00 | 254 |
| 2026-09-14 | CHF 160.00 | +0.63% | CHF 158.50 | CHF 160.50 | CHF 158.50 | 295 |
| 2026-09-11 | CHF 159.00 | +0.32% | CHF 159.50 | CHF 160.00 | CHF 159.00 | 105 |
| 2026-09-10 | CHF 158.50 | -1.86% | CHF 159.50 | CHF 159.50 | CHF 158.50 | 168 |
| 2026-09-09 | CHF 161.50 | +1.57% | CHF 159.00 | CHF 161.50 | CHF 159.00 | 301 |
| 2026-09-08 | CHF 159.00 | -0.63% | CHF 159.00 | CHF 159.00 | CHF 159.00 | 5 |
| 2026-09-07 | CHF 160.00 | +0.95% | CHF 159.50 | CHF 160.50 | CHF 159.00 | 123 |
| 2026-09-04 | CHF 158.50 | -0.94% | CHF 162.00 | CHF 162.00 | CHF 158.50 | 435 |
| 2026-09-03 | CHF 160.00 | +0.95% | CHF 159.50 | CHF 165.00 | CHF 159.50 | 111 |
| 2026-09-02 | CHF 158.50 | 0.00% | CHF 159.50 | CHF 159.50 | CHF 158.50 | 43 |
| 2026-09-01 | CHF 158.50 | -0.31% | CHF 158.50 | CHF 159.50 | CHF 158.50 | 301 |
| 2026-08-31 | CHF 159.00 | -0.63% | CHF 160.00 | CHF 160.00 | CHF 159.00 | 376 |
| 2026-08-28 | CHF 160.00 | +1.59% | CHF 158.50 | CHF 160.50 | CHF 158.50 | 954 |
| 2026-08-27 | CHF 157.50 | +1.29% | CHF 155.50 | CHF 158.00 | CHF 155.50 | 69 |
| 2026-08-26 | CHF 155.50 | +0.97% | CHF 155.50 | CHF 155.50 | CHF 154.00 | 327 |
| 2026-08-25 | CHF 154.00 | -1.60% | CHF 156.00 | CHF 156.00 | CHF 154.00 | 210 |
| 2026-08-24 | CHF 156.50 | +0.97% | CHF 156.00 | CHF 157.50 | CHF 156.00 | 52 |
| 2026-08-21 | CHF 155.00 | -0.32% | CHF 154.00 | CHF 155.50 | CHF 153.50 | 258 |
| 2026-08-20 | CHF 155.50 | +0.97% | CHF 154.00 | CHF 155.50 | CHF 154.00 | 56 |
| 2026-08-19 | CHF 154.00 | 0.00% | CHF 155.00 | CHF 155.00 | CHF 154.00 | 126 |
| 2026-08-18 | CHF 154.00 | -0.65% | CHF 155.00 | CHF 155.00 | CHF 154.00 | 469 |
| 2026-08-17 | CHF 155.00 | -0.96% | CHF 156.00 | CHF 156.00 | CHF 155.00 | 334 |
| 2026-08-14 | CHF 156.50 | +0.64% | CHF 155.50 | CHF 156.50 | CHF 155.50 | 228 |
| 2026-08-13 | CHF 155.50 | +0.97% | CHF 154.00 | CHF 155.50 | CHF 154.00 | 27 |
| 2026-08-12 | CHF 154.00 | 0.00% | CHF 154.00 | CHF 154.00 | CHF 154.00 | 263 |
| 2026-08-11 | CHF 154.00 | +0.65% | CHF 153.50 | CHF 154.00 | CHF 153.00 | 518 |
| 2026-08-10 | CHF 153.00 | -0.65% | CHF 155.00 | CHF 156.00 | CHF 153.00 | 241 |
| 2026-08-07 | CHF 154.00 | +0.33% | CHF 155.00 | CHF 155.00 | CHF 153.50 | 66 |
| 2026-08-06 | CHF 153.50 | +0.33% | CHF 154.00 | CHF 155.50 | CHF 153.50 | 259 |
| 2026-08-05 | CHF 153.00 | -0.65% | CHF 154.00 | CHF 154.00 | CHF 153.00 | 108 |
| 2026-08-04 | CHF 154.00 | -0.65% | CHF 156.00 | CHF 156.00 | CHF 154.00 | 175 |
| 2026-08-03 | CHF 155.00 | -0.96% | CHF 155.00 | CHF 155.00 | CHF 155.00 | 130 |
| 2026-07-31 | CHF 156.50 | -0.32% | CHF 157.00 | CHF 157.00 | CHF 155.00 | 787 |
| 2026-07-30 | CHF 157.00 | +1.29% | CHF 154.00 | CHF 159.50 | CHF 153.50 | 687 |
| 2026-07-29 | CHF 155.00 | +0.32% | CHF 153.50 | CHF 156.50 | CHF 153.50 | 439 |
| 2026-07-28 | CHF 154.50 | +1.64% | CHF 153.00 | CHF 154.50 | CHF 152.00 | 275 |
| 2026-07-27 | CHF 152.00 | -0.65% | CHF 153.50 | CHF 153.50 | CHF 152.00 | 544 |
| 2026-07-24 | CHF 153.00 | +0.66% | CHF 153.00 | CHF 153.00 | CHF 153.00 | 258 |
| 2026-07-23 | CHF 152.00 | -1.30% | CHF 154.50 | CHF 156.50 | CHF 152.00 | 553 |
| 2026-07-22 | CHF 154.00 | -0.65% | CHF 154.00 | CHF 155.00 | CHF 154.00 | 163 |
| 2026-07-21 | CHF 155.00 | +0.98% | CHF 154.50 | CHF 155.00 | CHF 154.00 | 20 |
| 2026-07-20 | CHF 153.50 | -0.32% | CHF 154.50 | CHF 154.50 | CHF 153.50 | 356 |
| 2026-07-17 | CHF 154.00 | -0.65% | CHF 157.00 | CHF 157.00 | CHF 154.00 | 156 |
| 2026-07-16 | CHF 155.00 | +0.65% | CHF 154.50 | CHF 155.00 | CHF 154.50 | 207 |
| 2026-07-15 | CHF 154.00 | +0.65% | CHF 155.00 | CHF 155.00 | CHF 154.00 | 123 |
| 2026-07-14 | CHF 153.00 | -1.29% | CHF 155.50 | CHF 155.50 | CHF 153.00 | 280 |
| 2026-07-13 | CHF 155.00 | 0.00% | CHF 154.00 | CHF 155.50 | CHF 154.00 | 137 |
| 2026-07-10 | CHF 155.00 | -0.64% | CHF 156.00 | CHF 156.00 | CHF 155.00 | 242 |
| 2026-07-09 | CHF 156.00 | -0.32% | CHF 155.00 | CHF 156.00 | CHF 155.00 | 117 |
| 2026-07-08 | CHF 156.50 | +3.64% | CHF 155.00 | CHF 160.00 | CHF 153.50 | 1.95K |
| 2026-07-07 | CHF 151.00 | +4.14% | CHF 154.50 | CHF 154.50 | CHF 151.00 | 466 |
| 2026-07-06 | CHF 145.00 | 0.00% | CHF 145.00 | CHF 155.00 | CHF 145.00 | 554 |
| 2026-07-03 | CHF 145.00 | +0.69% | CHF 142.50 | CHF 145.00 | CHF 142.00 | 730 |
| 2026-07-02 | CHF 144.00 | -3.03% | CHF 145.00 | CHF 149.50 | CHF 144.00 | 328 |
| 2026-07-01 | CHF 148.50 | +2.77% | CHF 149.00 | CHF 152.50 | CHF 148.50 | 454 |
| 2026-06-30 | CHF 144.50 | +2.85% | CHF 140.00 | CHF 144.50 | CHF 139.00 | 466 |
| 2026-06-29 | CHF 140.50 | -0.71% | CHF 142.00 | CHF 142.00 | CHF 140.50 | 137 |
| 2026-06-26 | CHF 141.50 | +1.80% | CHF 141.50 | CHF 141.50 | CHF 141.50 | 127 |
| 2026-06-25 | CHF 139.00 | -0.71% | CHF 140.00 | CHF 145.00 | CHF 139.00 | 1.58K |
| 2026-06-24 | CHF 140.00 | -0.36% | CHF 142.50 | CHF 142.50 | CHF 140.00 | 223 |
| 2026-06-23 | CHF 140.50 | +0.36% | CHF 142.00 | CHF 142.00 | CHF 140.00 | 321 |
| 2026-06-22 | CHF 140.00 | -3.78% | CHF 143.50 | CHF 143.50 | CHF 140.00 | 556 |
| 2026-06-19 | CHF 145.50 | -3.00% | CHF 143.50 | CHF 145.50 | CHF 143.50 | 148 |
| 2026-06-18 | CHF 150.00 | +2.04% | CHF 147.00 | CHF 150.00 | CHF 143.00 | 297 |
| 2026-06-17 | CHF 147.00 | -2.65% | CHF 143.00 | CHF 147.00 | CHF 143.00 | 321 |
| 2026-06-16 | CHF 151.00 | +3.42% | CHF 142.50 | CHF 151.00 | CHF 142.00 | 235 |
| 2026-06-15 | CHF 146.00 | +2.82% | CHF 146.00 | CHF 146.50 | CHF 145.00 | 160 |
| 2026-06-12 | CHF 142.00 | 0.00% | CHF 135.50 | CHF 143.50 | CHF 135.50 | 2.42K |
| 2026-06-11 | CHF 142.00 | -1.39% | CHF 146.50 | CHF 146.50 | CHF 142.00 | 741 |
| 2026-06-10 | CHF 144.00 | -1.71% | CHF 149.00 | CHF 149.00 | CHF 144.00 | 452 |
| 2026-06-09 | CHF 146.50 | -1.01% | CHF 149.00 | CHF 151.50 | CHF 146.50 | 798 |
| 2026-06-08 | CHF 148.00 | -1.33% | CHF 150.00 | CHF 150.00 | CHF 148.00 | 968 |
| 2026-06-05 | CHF 150.00 | -0.66% | CHF 153.00 | CHF 153.00 | CHF 150.00 | 74 |
| 2026-06-04 | CHF 151.00 | -0.33% | CHF 151.50 | CHF 152.50 | CHF 151.00 | 375 |
| 2026-06-03 | CHF 151.50 | -3.81% | CHF 154.00 | CHF 154.50 | CHF 151.50 | 323 |
| 2026-06-02 | CHF 157.50 | +2.27% | CHF 153.00 | CHF 157.50 | CHF 153.00 | 130 |
| 2026-06-01 | CHF 154.00 | -1.28% | CHF 159.00 | CHF 159.00 | CHF 154.00 | 141 |
| 2026-05-29 | CHF 156.00 | +3.31% | CHF 151.50 | CHF 156.00 | CHF 151.00 | 476 |