Geberit AG (LON:0QQ2)
London · Delayed Price · Currency is GBP · Price in CHF 586.91
-5.11 (-0.86%)
At close: Oct 31, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 601.31 | 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 |
| Sep 25, 2025 | 582.30 | 584.40 | 577.80 | 581.82 | 581.82 | -0.84% | 12,103 |
| Sep 24, 2025 | 584.20 | 589.40 | 583.00 | 586.73 | 586.73 | -0.01% | 5,516 |
| Sep 23, 2025 | 586.00 | 593.00 | 584.00 | 586.80 | 586.80 | 0.32% | 4,654 |
| Sep 22, 2025 | 584.20 | 588.20 | 582.40 | 584.96 | 584.96 | 0.18% | 66,800 |
| Sep 19, 2025 | 586.40 | 587.90 | 582.20 | 583.91 | 583.91 | -0.65% | 21,544 |
| Sep 18, 2025 | 585.40 | 589.60 | 584.88 | 587.74 | 587.74 | 0.14% | 66,353 |
| Sep 17, 2025 | 588.10 | 589.40 | 584.30 | 586.91 | 586.91 | -0.20% | 6,652 |
| Sep 16, 2025 | 594.00 | 595.90 | 587.40 | 588.11 | 588.11 | -1.01% | 12,613 |
| Sep 15, 2025 | 600.80 | 601.40 | 592.60 | 594.11 | 594.11 | -0.75% | 5,877 |
| Sep 12, 2025 | 600.60 | 603.60 | 597.40 | 598.61 | 598.61 | -0.10% | 5,948 |
| Sep 11, 2025 | 599.70 | 603.20 | 596.80 | 599.20 | 599.20 | 0.17% | 13,171 |
| Sep 10, 2025 | 599.70 | 599.80 | 596.60 | 598.20 | 598.20 | -0.83% | 7,754 |
| Sep 9, 2025 | 604.50 | 605.20 | 597.80 | 603.21 | 603.21 | 0.13% | 10,951 |
| Sep 8, 2025 | 599.70 | 603.80 | 597.40 | 602.40 | 602.40 | 1.50% | 10,695 |
| Sep 5, 2025 | 589.90 | 600.20 | 590.00 | 593.50 | 593.50 | 0.76% | 9,524 |
| Sep 4, 2025 | 580.30 | 592.80 | 580.60 | 589.02 | 589.02 | 1.71% | 86,586 |
| Sep 3, 2025 | 580.30 | 581.46 | 576.00 | 579.14 | 579.14 | -0.15% | 9,739 |
| Sep 2, 2025 | 586.60 | 587.20 | 576.40 | 580.01 | 580.01 | -1.21% | 15,647 |
| Sep 1, 2025 | 586.80 | 587.40 | 584.86 | 587.11 | 587.11 | -0.35% | 9,935 |
| Aug 29, 2025 | 591.70 | 592.20 | 585.40 | 589.16 | 589.16 | -0.79% | 14,875 |
| Aug 28, 2025 | 596.70 | 596.80 | 591.40 | 593.86 | 593.86 | -0.34% | 2,194 |
| Aug 27, 2025 | 599.30 | 600.00 | 593.40 | 595.87 | 595.87 | -1.15% | 3,039 |