Geberit AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	597.90	600.00	590.59	590.59	590.59	-0.76%	3,045
Feb 2, 2026	590.50	598.20	589.60	595.09	595.09	0.93%	16,069
Jan 30, 2026	591.10	593.00	588.80	589.60	589.60	0.12%	13,672
Jan 29, 2026	598.70	601.20	587.30	588.91	588.91	-1.28%	6,432
Jan 28, 2026	595.20	600.00	593.60	596.55	596.55	-0.08%	6,218
Jan 27, 2026	598.50	600.00	594.20	597.00	597.00	0.05%	2,795
Jan 26, 2026	598.50	600.00	595.20	596.71	596.71	0.12%	8,745
Jan 23, 2026	598.10	599.60	591.80	595.99	595.99	-0.87%	8,256
Jan 22, 2026	604.10	607.20	598.00	601.20	601.20	-0.13%	4,874
Jan 21, 2026	600.40	602.70	597.10	601.97	601.97	-0.43%	75,287
Jan 20, 2026	609.80	614.00	599.00	604.55	604.55	-0.50%	29,274
Jan 19, 2026	606.90	611.20	602.40	607.61	607.61	-1.05%	18,828
Jan 16, 2026	608.00	617.40	607.40	614.03	614.03	1.12%	16,068
Jan 15, 2026	635.60	640.40	602.80	607.24	607.24	-4.73%	29,854
Jan 14, 2026	638.10	641.60	632.60	637.40	637.40	0.90%	17,383
Jan 13, 2026	633.40	637.20	627.10	631.69	631.69	-0.88%	38,208
Jan 12, 2026	640.40	642.70	636.60	637.30	637.30	-0.38%	13,643
Jan 9, 2026	638.90	639.80	632.60	639.73	639.73	0.51%	9,124
Jan 8, 2026	634.20	643.30	632.40	636.46	636.46	-0.06%	21,811
Jan 7, 2026	622.50	644.40	620.20	636.85	636.85	2.96%	20,297
Jan 6, 2026	617.60	623.50	616.20	618.54	618.54	0.43%	52,824
Jan 5, 2026	621.50	624.20	604.20	615.91	615.91	-0.59%	13,623
Dec 30, 2025	614.50	620.00	613.20	619.54	619.54	0.55%	16,133
Dec 29, 2025	619.40	620.00	614.00	616.13	616.13	0.02%	5,787
Dec 24, 2025	616.00	616.00	616.00	616.00	616.00	-0.42%	10,794
Dec 23, 2025	619.00	620.40	615.79	618.60	618.60	-0.02%	8,741
Dec 22, 2025	619.20	622.80	616.20	618.75	618.75	-0.01%	55,962
Dec 19, 2025	619.40	624.60	618.68	618.80	618.80	-0.35%	14,702
Dec 18, 2025	614.50	622.40	614.00	620.97	620.97	0.90%	4,028
Dec 17, 2025	618.00	620.80	613.60	615.42	615.42	-1.30%	4,625
Dec 16, 2025	618.80	624.20	619.00	623.55	623.55	0.67%	61,894
Dec 15, 2025	617.80	622.20	616.80	619.41	619.41	0.35%	11,333
Dec 12, 2025	614.10	619.60	614.20	617.27	617.27	0.27%	19,834
Dec 11, 2025	611.00	617.40	610.10	615.61	615.61	0.93%	126,446
Dec 10, 2025	612.10	614.00	605.60	609.94	609.94	-0.45%	8,761
Dec 9, 2025	621.50	625.00	612.00	612.69	612.69	-1.70%	9,774
Dec 8, 2025	622.70	627.60	619.08	623.27	623.27	0.30%	10,521
Dec 5, 2025	619.40	624.00	618.60	621.41	621.41	0.44%	7,672
Dec 4, 2025	618.40	620.60	616.20	618.68	618.68	0.30%	48,483
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