Georg Fischer AG (LON:0QP4)
London · Delayed Price · Currency is GBP · Price in CHF 56.29
-0.35 (-0.62%)
At close: Nov 3, 2025
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 63.10 | 63.31 | 60.90 | 62.31 | 62.31 | -0.51% | 7,006 |
| Oct 8, 2025 | 62.45 | 63.15 | 62.40 | 62.63 | 62.63 | -1.64% | 23,169 |
| Oct 7, 2025 | 63.75 | 64.25 | 63.15 | 63.67 | 63.67 | -0.20% | 17,638 |
| Oct 6, 2025 | 64.40 | 64.45 | 63.60 | 63.80 | 63.80 | -0.19% | 9,075 |
| Oct 3, 2025 | 64.00 | 64.60 | 63.65 | 63.92 | 63.92 | 0.50% | 21,529 |
| Oct 2, 2025 | 63.20 | 63.85 | 63.15 | 63.61 | 63.61 | 1.80% | 24,359 |
| Oct 1, 2025 | 62.15 | 62.83 | 61.95 | 62.48 | 62.48 | 1.26% | 13,204 |
| Sep 30, 2025 | 61.70 | 62.10 | 61.10 | 61.71 | 61.71 | -0.23% | 45,583 |
| Sep 29, 2025 | 62.40 | 62.40 | 61.30 | 61.85 | 61.85 | 0.01% | 56,399 |
| Sep 26, 2025 | 62.05 | 62.05 | 61.20 | 61.84 | 61.84 | 0.50% | 33,979 |
| Sep 25, 2025 | 61.65 | 61.70 | 61.00 | 61.54 | 61.54 | -1.93% | 39,024 |
| Sep 24, 2025 | 63.30 | 63.30 | 62.50 | 62.75 | 62.75 | -1.33% | 7,738 |
| Sep 23, 2025 | 62.05 | 64.00 | 62.05 | 63.60 | 63.60 | 2.08% | 41,680 |
| Sep 22, 2025 | 62.00 | 62.30 | 61.50 | 62.30 | 62.30 | -0.24% | 13,833 |
| Sep 19, 2025 | 62.95 | 63.28 | 61.82 | 62.45 | 62.45 | -1.41% | 63,965 |
| Sep 18, 2025 | 63.05 | 63.41 | 62.60 | 63.35 | 63.35 | 0.57% | 22,032 |
| Sep 17, 2025 | 63.70 | 63.70 | 62.70 | 62.99 | 62.99 | -0.94% | 5,484 |
| Sep 16, 2025 | 64.70 | 64.70 | 63.45 | 63.59 | 63.59 | -1.57% | 13,772 |
| Sep 15, 2025 | 65.08 | 65.30 | 64.40 | 64.60 | 64.60 | -0.44% | 107,526 |
| Sep 12, 2025 | 65.48 | 65.80 | 64.80 | 64.89 | 64.89 | -0.48% | 14,385 |
| Sep 11, 2025 | 64.25 | 65.30 | 64.25 | 65.20 | 65.20 | 1.80% | 50,272 |
| Sep 10, 2025 | 65.20 | 65.20 | 63.85 | 64.05 | 64.05 | -1.46% | 63,813 |
| Sep 9, 2025 | 65.30 | 65.95 | 64.90 | 65.00 | 65.00 | -0.37% | 88,918 |
| Sep 8, 2025 | 64.25 | 65.40 | 64.25 | 65.24 | 65.24 | 1.65% | 67,653 |
| Sep 5, 2025 | 63.20 | 64.70 | 63.20 | 64.18 | 64.18 | 2.38% | 6,209 |
| Sep 4, 2025 | 62.35 | 62.93 | 62.35 | 62.69 | 62.69 | 0.88% | 12,879 |
| Sep 3, 2025 | 62.45 | 62.73 | 61.95 | 62.15 | 62.15 | 0.74% | 10,836 |
| Sep 2, 2025 | 64.00 | 64.00 | 61.69 | 61.69 | 61.69 | -3.68% | 6,719 |
| Sep 1, 2025 | 63.80 | 64.39 | 63.70 | 64.05 | 64.05 | -0.40% | 9,174 |
| Aug 29, 2025 | 64.30 | 64.60 | 63.90 | 64.30 | 64.30 | -0.39% | 3,168 |
| Aug 28, 2025 | 63.78 | 64.80 | 63.78 | 64.55 | 64.55 | 2.22% | 11,940 |
| Aug 27, 2025 | 65.03 | 65.03 | 62.70 | 63.15 | 63.15 | -4.17% | 1,472 |
| Aug 26, 2025 | 65.15 | 66.05 | 64.95 | 65.90 | 65.90 | 0.30% | 6,157 |