Geberit AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	618.40	620.60	616.20	618.02	618.02	0.20%	47,658
Dec 3, 2025	617.20	622.68	615.20	616.81	616.81	0.05%	1,141
Dec 2, 2025	621.90	624.00	616.28	616.49	616.49	-1.18%	2,639
Dec 1, 2025	624.40	624.80	618.20	623.86	623.86	-0.39%	7,166
Nov 28, 2025	628.90	630.00	625.60	626.30	626.30	-0.32%	19,065
Nov 27, 2025	628.50	629.40	625.60	628.28	628.28	0.13%	937
Nov 26, 2025	624.20	627.60	620.80	627.47	627.47	0.61%	61,167
Nov 25, 2025	617.40	623.89	610.00	623.68	623.68	0.82%	23,496
Nov 24, 2025	625.80	630.00	618.59	618.60	618.60	-0.49%	59,095
Nov 21, 2025	606.50	624.89	606.00	621.66	621.66	1.42%	6,562
Nov 20, 2025	614.70	617.20	610.00	612.95	612.95	0.90%	21,709
Nov 19, 2025	601.20	614.80	599.00	607.48	607.48	0.97%	16,728
Nov 18, 2025	612.90	615.40	601.60	601.63	601.63	-2.44%	25,829
Nov 17, 2025	628.30	628.40	616.71	616.71	616.71	-1.85%	4,088
Nov 14, 2025	635.40	636.00	626.00	628.31	628.31	-1.43%	8,189
Nov 13, 2025	638.30	648.40	636.80	637.40	637.40	-1.00%	8,186
Nov 12, 2025	635.60	647.80	635.60	643.81	643.81	1.13%	19,240
Nov 11, 2025	632.20	639.40	627.20	636.63	636.63	1.15%	19,891
Nov 10, 2025	624.40	633.60	623.60	629.38	629.38	0.93%	9,028
Nov 7, 2025	622.30	625.40	613.60	623.60	623.60	0.26%	27,881
Nov 6, 2025	614.30	626.30	614.20	622.01	622.01	1.26%	11,728
Nov 5, 2025	619.00	627.00	610.80	614.27	614.27	-0.17%	43,145
Nov 4, 2025	607.50	615.32	591.00	615.32	615.32	3.85%	75,272
Nov 3, 2025	588.70	596.90	586.20	592.51	592.51	0.95%	16,960
Oct 31, 2025	587.60	593.00	586.26	586.91	586.91	-0.86%	15,270
Oct 30, 2025	591.50	593.60	588.20	592.02	592.02	0.04%	25,388
Oct 29, 2025	599.50	602.00	591.71	591.80	591.80	-1.84%	14,982
Oct 28, 2025	605.30	606.40	599.70	602.89	602.89	-0.73%	17,061
Oct 27, 2025	611.20	612.00	606.00	607.31	607.31	-0.21%	4,375
Oct 24, 2025	613.70	615.00	606.40	608.56	608.56	-0.66%	10,831
Oct 23, 2025	610.80	615.60	610.00	612.60	612.60	-0.13%	12,673
Oct 22, 2025	610.20	616.20	605.80	613.40	613.40	1.20%	7,115
Oct 21, 2025	603.00	608.00	600.80	606.15	606.15	0.64%	17,441
Oct 20, 2025	602.40	606.20	602.00	602.31	602.31	-0.21%	12,890
Oct 17, 2025	603.60	605.00	598.00	603.61	603.61	0.38%	4,670
Oct 16, 2025	595.40	608.60	594.20	601.31	601.30	0.55%	14,811
Oct 15, 2025	604.30	607.40	598.00	598.00	598.00	-0.99%	13,902
Oct 14, 2025	596.10	604.60	593.40	604.00	604.00	0.78%	11,995
Oct 13, 2025	600.60	602.20	596.50	599.31	599.31	-0.37%	3,737
Oct 10, 2025	603.60	605.20	598.08	601.54	601.54	-0.76%	10,963
Oct 9, 2025	608.60	610.60	603.28	606.12	606.12	-0.06%	6,360
Oct 8, 2025	602.60	607.50	601.20	606.50	606.50	0.29%	28,059
Oct 7, 2025	600.80	607.00	600.20	604.74	604.74	-	8,450
Oct 6, 2025	601.40	606.40	599.00	604.75	604.75	0.41%	35,333
Oct 3, 2025	602.60	603.80	595.80	602.26	602.26	0.57%	2,676
Oct 2, 2025	600.60	605.20	596.60	598.87	598.87	-0.26%	8,911
Oct 1, 2025	595.40	602.50	592.80	600.40	600.40	0.72%	24,826
Sep 30, 2025	589.70	597.40	587.40	596.11	596.11	1.15%	8,801
Sep 29, 2025	588.10	591.60	586.00	589.34	589.34	0.91%	3,023
Sep 26, 2025	582.50	587.00	580.00	584.04	584.04	0.38%	7,285