Carlo Gavazzi Holding AG - GAV.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	167	167	167	167	163	494
September 04, 2025	167	167	167	167	165	687
September 03, 2025	166.5	166.5	166.5	167	166	67
September 02, 2025	169.5	167	167	170	165.5	1,181
September 01, 2025	168.5	170	170	170	168.5	34
August 29, 2025	167	170	170	170	167	616
August 28, 2025	167	169	169	169	167	33
August 27, 2025	166.5	172	172	172	166	69
August 26, 2025	170	166.5	166.5	177	166.5	276
August 25, 2025	175.5	173	173	176	173	158
August 22, 2025	168	170	170	173	167	436
August 21, 2025	171.5	170	170	171.5	168.5	114
August 20, 2025	174.5	174.5	174.5	174.5	174.5	5
August 19, 2025	168.5	171	171	171.5	166.5	112
August 18, 2025	173.5	170	170	173.5	166.5	343
August 15, 2025	170	172	172	172	166.5	438
August 14, 2025	170	170	170	171.5	170	88
August 13, 2025	168.5	170	170	171.5	168.5	589
August 12, 2025	170	169	169	172	169	564
August 11, 2025	172	171.5	171.5	172	171	225
August 08, 2025	170	171	171	176	170	147
August 07, 2025	175	168.5	168.5	176.5	167	1,174
August 06, 2025	178	178.5	178.5	179	174	69
August 05, 2025	177	179.5	179.5	181	176.5	120
August 04, 2025	179	174	174	183.5	174	838
July 31, 2025	186.5	185	185	189.5	183	504
July 30, 2025	191	191	191	191	191	15
July 29, 2025	193	193	193	193	193	80
July 28, 2025	189	194	194	194	189	711
July 25, 2025	189.5	192	192	194	189	309
July 24, 2025	189	195	195	195	186.5	1,160
July 23, 2025	190.5	190	190	191.5	185	529
July 22, 2025	193.5	185	185	193.5	182.5	91
July 21, 2025	196.5	183	183	196.5	183	1,417
July 18, 2025	189.5	195	195	198	185	2,033
July 17, 2025	190	198.5	198.5	198.5	189	245
July 16, 2025	191.5	191	191	194	191	1,433
July 15, 2025	198	191	191	198	191	755
July 14, 2025	191	197.5	197.5	199.5	191	1,095
July 11, 2025	197	197	197	197	188	681
July 10, 2025	195.5	197	197	197	187	106
July 09, 2025	191.5	196	196	196	190	189
July 08, 2025	194	191	191	194	190	553
July 07, 2025	192.5	193.5	193.5	193.5	192.5	126
July 04, 2025	196	194	194	196	192	179
July 03, 2025	200	196.5	196.5	200	196.5	203
July 02, 2025	203	203	203	203	192.5	592
July 01, 2025	210	204	204	210	203	64
June 30, 2025	208	204	204	210	204	256
June 27, 2025	219	212	212	219	209	76
June 26, 2025	222	217	217	222	202	487
June 25, 2025	212	220	220	220	210	1,183
June 24, 2025	212	212	212	212	212	6
June 23, 2025	202	207	207	207	202	52
June 20, 2025	207	207	207	208	207	123
June 19, 2025	210	210	210	210	210	0
June 18, 2025	222	210	210	222	208	794
June 17, 2025	228	218	218	228	218	339
June 16, 2025	222	226	226	226	220	47
June 13, 2025	226	226	226	226	216	305

Carlo Gavazzi Holding AG (GAV.SW) SIX