Georg Fischer AG (BIT:1GF)
Italy · Delayed Price · Currency is EUR 61.50
+0.25 (0.41%)
At close: Oct 2, 2026
BIT:1GF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.41% | - |
| Oct 1, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -2.00% | - |
| Sep 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.08% | - |
| Sep 29, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 1.96% | - |
| Sep 28, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.41% | - |
| Sep 25, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.99% | - |
| Sep 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.26% | - |
| Sep 23, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.48% | - |
| Sep 22, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 3.84% | - |
| Sep 21, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 2.04% | - |
| Sep 18, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.77% | - |
| Sep 17, 2026 | 58.45 | 58.45 | 58.45 | 58.25 | 58.25 | 1.04% | 108 |
| Sep 16, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 3.50% | - |
| Sep 15, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.27% | - |
| Sep 14, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -1.41% | - |
| Sep 11, 2026 | 58.45 | 58.45 | 58.45 | 56.65 | 56.65 | -3.66% | 8 |
| Sep 10, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.75% | - |
| Sep 9, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -1.64% | - |
| Sep 8, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 1.67% | - |
| Sep 7, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 1.35% | - |
| Sep 4, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.08% | - |
| Sep 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Sep 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.69% | - |
| Sep 1, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -2.60% | - |
| Aug 31, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.25% | - |
| Aug 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.17% | - |
| Aug 27, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.08% | - |
| Aug 26, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 1.69% | - |
| Aug 25, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 1.64% | - |
| Aug 24, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 2.20% | - |
| Aug 21, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 2.71% | - |
| Aug 20, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.45% | - |
| Aug 19, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | - |
| Aug 18, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -3.25% | - |
| Aug 17, 2026 | 56.10 | 56.10 | 56.10 | 56.95 | 56.95 | 1.70% | 108 |
| Aug 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.01% | - |
| Aug 13, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 2.79% | - |
| Aug 12, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.51% | - |
| Aug 11, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.09% | - |
| Aug 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.44% | - |
| Aug 7, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.61% | - |
| Aug 6, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.78% | - |
| Aug 5, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.52% | - |
| Aug 4, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 1.15% | - |
| Aug 3, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.16% | - |
| Jul 31, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.09% | - |
| Jul 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.45% | - |
| Jul 29, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -1.15% | - |
| Jul 28, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.26% | - |
| Jul 27, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.42% | - |