GAM Holding AG (GAM.SW) SIX
0.10
+0.0028(+2.89%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
0.10
+0.0028(+2.89%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.09 | 33,832 |
| April 01, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 369,587 |
| March 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 167,431 |
| March 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 524,239 |
| March 27, 2026 | 0.12 | 0.1 | 0.1 | 0.12 | 0.1 | 463,380 |
| March 26, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.09 | 863,051 |
| March 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 78,676 |
| March 24, 2026 | 0.11 | 0.13 | 0.13 | 0.13 | 0.11 | 51,090 |
| March 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 32,614 |
| March 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 285 |
| March 19, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 22,935 |
| March 18, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 32,209 |
| March 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 145,171 |
| March 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7,768 |
| March 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 97,850 |
| March 12, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 107,076 |
| March 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 12,649 |
| March 10, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 14,562 |
| March 09, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 115,394 |
| March 06, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 167,291 |
| March 05, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.11 | 213,041 |
| March 04, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.11 | 160,728 |
| March 03, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 204,145 |
| March 02, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.12 | 41,447 |
| February 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 47,788 |
| February 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2,248 |
| February 25, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 10,978 |
| February 24, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 12,804 |
| February 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 101,596 |
| February 20, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 108,054 |
| February 19, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 212,595 |
| February 18, 2026 | 0.13 | 0.14 | 0 | 0.14 | 0.12 | 125,085 |
| February 17, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 15,053 |
| February 16, 2026 | 0.13 | 0.12 | 0 | 0.13 | 0.12 | 77,951 |
| February 13, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 4,027 |
| February 12, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 20,648 |
| February 11, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.12 | 33,166 |
| February 10, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 63,203 |
| February 09, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.13 | 7,817 |
| February 06, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.12 | 7,505 |
| February 05, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 1,540 |
| February 04, 2026 | 0.13 | 0.12 | 0 | 0.14 | 0.12 | 120,699 |
| February 03, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 55,007 |
| February 02, 2026 | 0.13 | 0.13 | 0 | 0.14 | 0.13 | 1,553 |
| January 30, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.13 | 36,576 |
| January 29, 2026 | 0.13 | 0.13 | 0 | 0.14 | 0.13 | 32,630 |
| January 28, 2026 | 0.13 | 0.13 | 0 | 0.14 | 0.13 | 13,833 |
| January 27, 2026 | 0.13 | 0.13 | 0 | 0.14 | 0.13 | 25,336 |
| January 26, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 66,513 |
| January 23, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 34,717 |
| January 22, 2026 | 0.12 | 0.13 | 0 | 0.14 | 0.12 | 59,136 |
| January 21, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 32,085 |
| January 20, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 236,131 |
| January 19, 2026 | 0.15 | 0.14 | 0 | 0.15 | 0.12 | 584,509 |
| January 16, 2026 | 0.14 | 0.15 | 0 | 0.15 | 0.14 | 12,222 |
| January 15, 2026 | 0.14 | 0.15 | 0 | 0.15 | 0.14 | 72,202 |
| January 14, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 76,237 |
| January 13, 2026 | 0.14 | 0.14 | 0 | 0.15 | 0.14 | 18,199 |
| January 12, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 45,614 |
| January 09, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 120,248 |