Georg Fischer AG (LON:0QP4)
London · Delayed Price · Currency is GBP · Price in CHF 55.03
-0.12 (-0.22%)
At close: Feb 12, 2026
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 56.15 | 56.20 | 54.90 | 55.15 | 55.15 | -1.35% | 210,539 |
| Feb 10, 2026 | 55.20 | 56.20 | 55.20 | 55.91 | 55.91 | 1.74% | 29,102 |
| Feb 9, 2026 | 54.80 | 54.95 | 54.40 | 54.95 | 54.95 | 0.83% | 10,862 |
| Feb 6, 2026 | 54.13 | 54.65 | 53.40 | 54.50 | 54.50 | 0.94% | 132,800 |
| Feb 5, 2026 | 54.15 | 54.20 | 53.43 | 53.99 | 53.99 | 0.11% | 14,420 |
| Feb 4, 2026 | 51.75 | 54.35 | 51.75 | 53.93 | 53.93 | 4.11% | 78,967 |
| Feb 3, 2026 | 52.65 | 52.65 | 51.14 | 51.80 | 51.80 | 1.27% | 9,882 |
| Feb 2, 2026 | 51.15 | 52.05 | 50.95 | 51.15 | 51.15 | -0.57% | 173,436 |
| Jan 30, 2026 | 51.50 | 51.60 | 51.35 | 51.44 | 51.44 | 0.32% | 51,912 |
| Jan 29, 2026 | 52.25 | 52.25 | 51.20 | 51.28 | 51.28 | -1.10% | 32,498 |
| Jan 28, 2026 | 51.65 | 52.53 | 51.50 | 51.85 | 51.85 | 0.29% | 103,017 |
| Jan 27, 2026 | 51.85 | 51.95 | 51.40 | 51.70 | 51.70 | -0.85% | 56,376 |
| Jan 26, 2026 | 51.85 | 52.35 | 51.65 | 52.14 | 52.14 | 0.13% | 76,058 |
| Jan 23, 2026 | 52.20 | 52.38 | 51.78 | 52.08 | 52.07 | 0.53% | 9,448 |
| Jan 22, 2026 | 51.85 | 52.70 | 51.55 | 51.80 | 51.80 | 1.73% | 60,683 |
| Jan 21, 2026 | 50.30 | 51.05 | 50.10 | 50.92 | 50.92 | 0.83% | 50,724 |
| Jan 20, 2026 | 51.70 | 51.70 | 50.20 | 50.50 | 50.50 | -4.27% | 18,736 |
| Jan 19, 2026 | 53.00 | 53.15 | 51.75 | 52.75 | 52.75 | -0.90% | 49,400 |
| Jan 16, 2026 | 53.50 | 53.70 | 52.95 | 53.23 | 53.23 | -0.09% | 75,048 |
| Jan 15, 2026 | 52.75 | 54.05 | 52.00 | 53.27 | 53.27 | 2.18% | 146,938 |
| Jan 14, 2026 | 52.25 | 52.40 | 51.75 | 52.14 | 52.14 | 0.33% | 12,262 |
| Jan 13, 2026 | 53.00 | 53.00 | 51.40 | 51.96 | 51.96 | -1.74% | 12,151 |
| Jan 12, 2026 | 53.70 | 53.80 | 52.35 | 52.88 | 52.88 | -0.92% | 4,264 |
| Jan 9, 2026 | 53.85 | 54.01 | 52.85 | 53.37 | 53.37 | -0.61% | 33,088 |
| Jan 8, 2026 | 54.05 | 54.40 | 53.20 | 53.70 | 53.70 | -1.22% | 37,040 |
| Jan 7, 2026 | 55.20 | 55.20 | 54.08 | 54.36 | 54.36 | 0.92% | 16,053 |
| Jan 6, 2026 | 54.20 | 54.50 | 53.10 | 53.87 | 53.87 | 1.12% | 316,664 |
| Jan 5, 2026 | 54.30 | 54.40 | 52.55 | 53.27 | 53.27 | -0.62% | 37,763 |
| Dec 30, 2025 | 53.50 | 53.75 | 53.35 | 53.60 | 53.60 | -0.09% | 90,626 |
| Dec 29, 2025 | 53.95 | 54.00 | 53.35 | 53.65 | 53.65 | 0.19% | 55,542 |
| Dec 23, 2025 | 53.45 | 53.75 | 53.35 | 53.55 | 53.55 | 0.59% | 6,518 |
| Dec 22, 2025 | 53.45 | 53.45 | 52.75 | 53.23 | 53.23 | -0.14% | 11,619 |
| Dec 19, 2025 | 53.70 | 53.90 | 53.10 | 53.31 | 53.31 | -0.45% | 54,376 |
| Dec 18, 2025 | 52.95 | 54.00 | 52.66 | 53.55 | 53.55 | 0.58% | 91,624 |
| 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 |