Georg Fischer AG (LON:0QP4)
London · Delayed Price · Currency is GBP · Price in CHF 54.00
+0.76 (1.43%)
At close: Dec 18, 2025
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 52.95 | 54.00 | 52.95 | 54.00 | 54.00 | 1.43% | 89,625 |
| Dec 17, 2025 | 53.85 | 53.85 | 52.85 | 53.24 | 53.24 | -1.07% | 17,893 |
| Dec 16, 2025 | 53.50 | 54.15 | 53.50 | 53.82 | 53.81 | 0.70% | 23,528 |
| Dec 15, 2025 | 53.70 | 53.80 | 53.13 | 53.44 | 53.44 | -0.75% | 17,425 |
| Dec 12, 2025 | 53.25 | 54.20 | 53.25 | 53.85 | 53.85 | 2.17% | 74,989 |
| Dec 11, 2025 | 52.75 | 53.20 | 52.50 | 52.70 | 52.70 | 0.67% | 19,632 |
| Dec 10, 2025 | 52.45 | 52.70 | 52.20 | 52.35 | 52.35 | -0.58% | 94,443 |
| Dec 9, 2025 | 52.45 | 52.66 | 52.10 | 52.66 | 52.66 | -0.28% | 20,327 |
| Dec 8, 2025 | 54.40 | 54.40 | 52.60 | 52.81 | 52.81 | -0.47% | 25,497 |
| Dec 5, 2025 | 53.60 | 53.60 | 52.95 | 53.06 | 53.06 | 0.60% | 19,736 |
| Dec 4, 2025 | 52.00 | 53.00 | 51.95 | 52.74 | 52.74 | 2.16% | 18,499 |
| Dec 3, 2025 | 52.30 | 52.30 | 51.25 | 51.62 | 51.62 | -1.22% | 151,403 |
| Dec 2, 2025 | 53.05 | 53.05 | 52.01 | 52.26 | 52.26 | -1.36% | 51,253 |
| Dec 1, 2025 | 52.95 | 53.13 | 52.40 | 52.98 | 52.98 | 0.05% | 208,759 |
| Nov 28, 2025 | 53.10 | 53.20 | 52.55 | 52.95 | 52.95 | -0.28% | 30,452 |
| Nov 27, 2025 | 52.75 | 53.35 | 52.70 | 53.10 | 53.10 | 0.76% | 21,115 |
| Nov 26, 2025 | 52.75 | 52.80 | 52.25 | 52.70 | 52.70 | 0.38% | 12,365 |
| Nov 25, 2025 | 51.33 | 52.55 | 51.10 | 52.50 | 52.50 | 2.14% | 19,261 |
| Nov 24, 2025 | 52.05 | 52.20 | 50.90 | 51.40 | 51.40 | -0.77% | 112,718 |
| Nov 21, 2025 | 51.55 | 51.95 | 51.23 | 51.80 | 51.80 | -0.34% | 37,472 |
| Nov 20, 2025 | 52.40 | 52.40 | 51.65 | 51.98 | 51.98 | 0.26% | 11,383 |
| Nov 19, 2025 | 51.55 | 52.20 | 51.55 | 51.84 | 51.84 | 0.85% | 60,370 |
| Nov 18, 2025 | 51.55 | 51.70 | 51.08 | 51.41 | 51.41 | -1.40% | 34,267 |
| Nov 17, 2025 | 52.55 | 52.80 | 51.85 | 52.14 | 52.14 | -2.18% | 61,341 |
| Nov 14, 2025 | 53.45 | 53.45 | 52.60 | 53.30 | 53.30 | -1.10% | 11,816 |
| Nov 13, 2025 | 54.50 | 54.55 | 53.65 | 53.90 | 53.90 | -1.29% | 58,998 |
| Nov 12, 2025 | 54.38 | 54.90 | 54.20 | 54.60 | 54.60 | 1.11% | 25,378 |
| Nov 11, 2025 | 52.40 | 54.45 | 52.40 | 54.00 | 54.00 | 3.26% | 33,874 |
| Nov 10, 2025 | 51.50 | 52.65 | 51.50 | 52.30 | 52.30 | 1.84% | 63,325 |
| Nov 7, 2025 | 51.65 | 51.68 | 50.45 | 51.35 | 51.35 | -3.48% | 19,174 |
| Nov 6, 2025 | 54.40 | 54.45 | 51.25 | 53.20 | 53.20 | -6.44% | 79,642 |
| Nov 5, 2025 | 56.00 | 57.00 | 56.00 | 56.86 | 56.86 | 1.17% | 80,052 |
| Nov 4, 2025 | 56.25 | 56.30 | 55.65 | 56.20 | 56.20 | -0.16% | 213,938 |
| Nov 3, 2025 | 56.60 | 56.80 | 55.90 | 56.29 | 56.29 | -0.62% | 38,218 |
| Oct 31, 2025 | 57.05 | 57.05 | 56.50 | 56.64 | 56.64 | -0.63% | 56,312 |
| Oct 30, 2025 | 57.00 | 57.48 | 56.90 | 57.00 | 57.00 | -0.25% | 85,840 |
| Oct 29, 2025 | 56.95 | 57.38 | 56.90 | 57.14 | 57.14 | -0.19% | 49,021 |
| Oct 28, 2025 | 57.65 | 57.70 | 56.95 | 57.25 | 57.25 | -1.21% | 39,912 |
| Oct 27, 2025 | 58.05 | 58.05 | 57.64 | 57.95 | 57.95 | 0.29% | 10,177 |
| Oct 24, 2025 | 58.28 | 58.28 | 57.28 | 57.78 | 57.78 | -0.10% | 71,292 |
| Oct 23, 2025 | 58.00 | 58.00 | 57.45 | 57.84 | 57.84 | -0.01% | 76,998 |
| Oct 22, 2025 | 58.55 | 58.55 | 56.93 | 57.84 | 57.84 | -1.19% | 93,280 |
| Oct 21, 2025 | 58.45 | 58.75 | 57.60 | 58.54 | 58.54 | 0.39% | 33,942 |
| Oct 20, 2025 | 57.95 | 58.31 | 57.44 | 58.31 | 58.31 | 1.19% | 80,130 |
| Oct 17, 2025 | 58.05 | 58.38 | 57.30 | 57.62 | 57.62 | -2.17% | 97,856 |
| Oct 16, 2025 | 59.15 | 59.15 | 58.60 | 58.90 | 58.90 | -0.68% | 7,863 |
| Oct 15, 2025 | 59.95 | 59.95 | 59.25 | 59.31 | 59.31 | 0.86% | 18,560 |
| Oct 14, 2025 | 59.30 | 59.50 | 58.80 | 58.80 | 58.80 | -1.74% | 9,568 |
| Oct 13, 2025 | 59.80 | 60.25 | 59.60 | 59.84 | 59.84 | -0.33% | 14,042 |
| Oct 10, 2025 | 60.75 | 61.10 | 59.45 | 60.04 | 60.04 | -3.64% | 54,957 |