Georg Fischer AG (LON:0QP4)
London · Delayed Price · Currency is GBP · Price in CHF 62.99
-0.60 (-0.94%)
At close: Sep 17, 2025
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 65.78 | 65.88 | 65.55 | 65.70 | 65.70 | 0.08% | 1,114 |
| Aug 22, 2025 | 64.85 | 66.05 | 64.85 | 65.65 | 65.65 | 1.47% | 6,354 |
| Aug 21, 2025 | 65.35 | 65.68 | 64.60 | 64.70 | 64.70 | -1.37% | 9,545 |
| Aug 20, 2025 | 65.65 | 65.85 | 65.26 | 65.60 | 65.60 | -0.46% | 5,465 |
| Aug 19, 2025 | 64.45 | 66.05 | 64.45 | 65.90 | 65.90 | 2.97% | 7,315 |
| Aug 18, 2025 | 64.70 | 64.70 | 63.90 | 64.00 | 64.00 | -1.77% | 528 |
| Aug 15, 2025 | 65.35 | 65.65 | 65.10 | 65.15 | 65.15 | -0.38% | 36,800 |
| Aug 14, 2025 | 65.55 | 65.75 | 65.25 | 65.40 | 65.40 | 0.31% | 3,487 |
| Aug 13, 2025 | 65.65 | 65.80 | 65.05 | 65.20 | 65.20 | -0.38% | 3,795 |
| Aug 12, 2025 | 65.25 | 65.80 | 64.95 | 65.45 | 65.45 | 0.58% | 8,961 |
| Aug 11, 2025 | 65.80 | 65.80 | 64.85 | 65.08 | 65.08 | -0.04% | 5,721 |
| Aug 8, 2025 | 65.00 | 65.50 | 65.00 | 65.10 | 65.10 | 0.31% | 3,521 |
| Aug 7, 2025 | 64.14 | 65.28 | 63.95 | 64.90 | 64.90 | 1.56% | 7,744 |
| Aug 6, 2025 | 63.45 | 64.18 | 63.45 | 63.90 | 63.90 | 1.43% | 4,641 |
| Aug 5, 2025 | 63.00 | 63.30 | 62.55 | 63.00 | 63.00 | 0.48% | 8,245 |
| Aug 4, 2025 | 62.15 | 62.76 | 61.70 | 62.70 | 62.70 | -1.95% | 28,032 |
| Jul 31, 2025 | 65.70 | 65.80 | 63.95 | 63.95 | 63.95 | -2.44% | 6,729 |
| Jul 30, 2025 | 64.05 | 66.61 | 64.05 | 65.55 | 65.55 | 4.12% | 6,345 |
| Jul 29, 2025 | 63.05 | 63.25 | 62.70 | 62.96 | 62.96 | -1.36% | 21,595 |
| Jul 28, 2025 | 63.50 | 64.00 | 62.95 | 63.82 | 63.82 | 1.63% | 3,579 |
| Jul 25, 2025 | 62.30 | 62.80 | 61.75 | 62.80 | 62.80 | 0.16% | 4,976 |
| Jul 24, 2025 | 64.95 | 64.95 | 61.45 | 62.70 | 62.70 | -0.40% | 131,925 |
| Jul 23, 2025 | 62.45 | 63.65 | 62.45 | 62.95 | 62.95 | 2.03% | 15,325 |
| Jul 22, 2025 | 62.05 | 62.23 | 61.20 | 61.70 | 61.70 | -1.04% | 27,042 |
| Jul 21, 2025 | 63.00 | 63.48 | 62.35 | 62.35 | 62.35 | -0.08% | 20,942 |
| Jul 18, 2025 | 62.55 | 62.75 | 61.80 | 62.40 | 62.40 | 0.41% | 72,463 |
| Jul 17, 2025 | 62.70 | 62.95 | 62.15 | 62.15 | 62.15 | 0.17% | 3,870 |
| Jul 16, 2025 | 63.10 | 63.65 | 61.70 | 62.05 | 62.05 | -4.48% | 8,864 |
| Jul 15, 2025 | 63.95 | 64.96 | 63.95 | 64.96 | 64.96 | 1.97% | 2,004 |
| Jul 14, 2025 | 64.00 | 64.20 | 63.65 | 63.70 | 63.70 | -1.09% | 2,898 |
| Jul 11, 2025 | 64.75 | 64.88 | 64.25 | 64.40 | 64.40 | -1.10% | 6,698 |
| Jul 10, 2025 | 63.95 | 65.15 | 63.85 | 65.12 | 65.12 | 2.68% | 7,280 |
| Jul 9, 2025 | 62.90 | 64.10 | 62.63 | 63.42 | 63.42 | 0.58% | 3,410 |