Geberit AG (BIT:1GEBN)
Italy · Delayed Price · Currency is EUR 576.40
+4.00 (0.70%)
At close: Oct 2, 2026
BIT:1GEBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 576.40 | 576.40 | 576.40 | 576.40 | 576.40 | 0.70% | - |
| Oct 1, 2026 | 572.40 | 572.40 | 572.40 | 572.40 | 572.40 | -0.73% | - |
| Sep 30, 2026 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | -0.83% | - |
| Sep 29, 2026 | 581.40 | 581.40 | 581.40 | 581.40 | 581.40 | -0.34% | - |
| Sep 28, 2026 | 583.40 | 583.40 | 583.40 | 583.40 | 583.40 | 1.28% | - |
| Sep 25, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0.03% | - |
| Sep 24, 2026 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | -0.38% | - |
| Sep 23, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | -0.99% | - |
| Sep 22, 2026 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | 3.25% | - |
| Sep 21, 2026 | 562.20 | 562.20 | 561.80 | 565.40 | 565.40 | -0.81% | 221 |
| Sep 18, 2026 | 574.60 | 574.60 | 574.60 | 570.00 | 570.00 | -1.35% | 8 |
| Sep 17, 2026 | 576.20 | 576.20 | 576.20 | 577.80 | 577.80 | 2.77% | 20 |
| Sep 16, 2026 | 562.20 | 562.20 | 562.20 | 562.20 | 562.20 | -0.35% | - |
| Sep 15, 2026 | 564.20 | 564.20 | 564.20 | 564.20 | 564.20 | -3.72% | - |
| Sep 14, 2026 | 577.80 | 577.80 | 577.80 | 586.00 | 586.00 | -0.61% | 35 |
| Sep 11, 2026 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | -0.81% | - |
| Sep 10, 2026 | 594.40 | 594.40 | 594.40 | 594.40 | 594.40 | -1.36% | - |
| Sep 9, 2026 | 602.60 | 602.60 | 602.60 | 602.60 | 602.60 | -1.76% | - |
| Sep 8, 2026 | 613.40 | 613.40 | 613.40 | 613.40 | 613.40 | 1.02% | - |
| Sep 7, 2026 | 607.20 | 607.20 | 607.20 | 607.20 | 607.20 | -0.20% | - |
| Sep 4, 2026 | 608.40 | 608.40 | 608.40 | 608.40 | 608.40 | -0.16% | - |
| Sep 3, 2026 | 609.40 | 609.40 | 609.40 | 609.40 | 609.40 | 0.26% | - |
| Sep 2, 2026 | 597.00 | 597.00 | 597.00 | 607.80 | 607.80 | 3.09% | 30 |
| Sep 1, 2026 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | -1.37% | - |
| Aug 31, 2026 | 597.80 | 597.80 | 597.80 | 597.80 | 597.80 | -4.01% | - |
| Aug 28, 2026 | 622.80 | 622.80 | 622.80 | 622.80 | 622.80 | 0.06% | - |
| Aug 27, 2026 | 622.40 | 622.40 | 622.40 | 622.40 | 622.40 | -1.77% | - |
| Aug 26, 2026 | 633.60 | 633.60 | 633.60 | 633.60 | 633.60 | 0.16% | - |
| Aug 25, 2026 | 632.60 | 632.60 | 632.60 | 632.60 | 632.60 | 0.67% | - |
| Aug 24, 2026 | 628.40 | 628.40 | 628.40 | 628.40 | 628.40 | 0.45% | - |
| Aug 21, 2026 | 625.60 | 625.60 | 625.60 | 625.60 | 625.60 | 1.59% | - |
| Aug 20, 2026 | 615.80 | 615.80 | 615.80 | 615.80 | 615.80 | 1.15% | - |
| Aug 19, 2026 | 608.80 | 608.80 | 608.80 | 608.80 | 608.80 | 5.73% | - |
| Aug 18, 2026 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | -0.79% | - |
| Aug 17, 2026 | 580.40 | 580.40 | 580.40 | 580.40 | 580.40 | -1.16% | - |
| Aug 14, 2026 | 587.20 | 587.20 | 587.20 | 587.20 | 587.20 | 0.07% | - |
| Aug 13, 2026 | 586.80 | 586.80 | 586.80 | 586.80 | 586.80 | -0.61% | - |
| Aug 12, 2026 | 585.60 | 585.60 | 585.60 | 590.40 | 590.40 | -2.77% | 10 |
| Aug 11, 2026 | 607.20 | 607.20 | 607.20 | 607.20 | 607.20 | 0.20% | - |
| Aug 10, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.59% | - |
| Aug 7, 2026 | 609.60 | 609.60 | 609.60 | 609.60 | 609.60 | -0.78% | - |
| Aug 6, 2026 | 614.40 | 614.40 | 614.40 | 614.40 | 614.40 | 0.13% | - |
| Aug 5, 2026 | 613.60 | 613.60 | 613.60 | 613.60 | 613.60 | 1.09% | - |
| Aug 4, 2026 | 586.20 | 586.20 | 586.20 | 607.00 | 607.00 | 1.85% | 82 |
| Aug 3, 2026 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 0.27% | - |
| Jul 31, 2026 | 594.40 | 594.40 | 594.40 | 594.40 | 594.40 | 4.10% | - |
| Jul 30, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | -0.66% | - |
| Jul 29, 2026 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | 3.42% | - |
| Jul 28, 2026 | 567.40 | 567.40 | 567.40 | 555.80 | 555.80 | -0.50% | 10 |
| Jul 27, 2026 | 558.60 | 558.60 | 558.60 | 558.60 | 558.60 | -2.75% | - |