Geberit AG (LON:0QQ2)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 592.20
+12.60 (2.17%)
Nov 10, 2026, 4:19 PM GMT
LON:0QQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 591.80 | 598.00 | 588.00 | 592.20 | 592.20 | 0.95% | 28,000 |
| Nov 9, 2026 | 577.80 | 586.60 | 577.60 | 586.60 | 586.60 | 1.14% | 2,633 |
| Nov 6, 2026 | 582.90 | 584.20 | 574.40 | 580.00 | 580.00 | -1.99% | 3,297 |
| Nov 5, 2026 | 589.70 | 599.20 | 589.10 | 591.80 | 591.80 | 1.06% | 8,317 |
| Nov 4, 2026 | 576.60 | 588.40 | 571.40 | 585.60 | 585.60 | 1.67% | 4,429 |
| Nov 3, 2026 | 567.10 | 583.20 | 561.50 | 576.00 | 576.00 | -2.21% | 17,273 |
| Nov 2, 2026 | 574.50 | 589.20 | 574.00 | 589.00 | 589.00 | 2.51% | 9,457 |
| Oct 30, 2026 | 579.00 | 580.00 | 573.70 | 574.60 | 574.60 | -0.31% | 9,022 |
| Oct 29, 2026 | 570.40 | 577.30 | 569.80 | 576.40 | 576.40 | 1.09% | 5,645 |
| Oct 28, 2026 | 573.50 | 575.50 | 568.70 | 570.20 | 570.20 | -1.11% | 9,406 |
| Oct 27, 2026 | 568.80 | 576.60 | 562.80 | 576.60 | 576.60 | 1.34% | 3,985 |
| Oct 26, 2026 | 567.10 | 573.00 | 563.20 | 569.00 | 569.00 | 0.78% | 477 |
| Oct 23, 2026 | 560.40 | 567.20 | 559.80 | 564.60 | 564.60 | 0.64% | 3,074 |
| Oct 22, 2026 | 557.70 | 561.00 | 554.40 | 561.00 | 561.00 | 0.65% | 1,400 |
| Oct 21, 2026 | 554.00 | 558.20 | 552.20 | 557.40 | 557.40 | 0.61% | 10,091 |
| Oct 20, 2026 | 556.50 | 557.00 | 548.70 | 554.00 | 554.00 | 0.04% | 4,417 |
| Oct 19, 2026 | 547.00 | 555.00 | 546.00 | 553.80 | 553.80 | 0.14% | 17,329 |
| Oct 16, 2026 | 554.80 | 557.60 | 551.20 | 553.00 | 553.00 | -0.29% | 7,835 |
| Oct 15, 2026 | 546.80 | 556.60 | 547.00 | 554.60 | 554.60 | 2.14% | 4,740 |
| Oct 14, 2026 | 542.90 | 546.20 | 540.80 | 543.00 | 543.00 | 0.44% | 16,147 |
| Oct 13, 2026 | 531.80 | 540.60 | 530.60 | 540.60 | 540.60 | 1.81% | 1,459 |
| Oct 12, 2026 | 528.20 | 532.03 | 526.20 | 531.00 | 531.00 | 0.34% | 2,463 |
| Oct 9, 2026 | 525.30 | 535.60 | 523.80 | 529.20 | 529.20 | 1.03% | 4,567 |
| Oct 8, 2026 | 526.70 | 528.00 | 522.30 | 523.80 | 523.80 | -0.76% | 128,350 |
| Oct 7, 2026 | 533.50 | 537.10 | 526.00 | 527.80 | 527.80 | -1.31% | 7,108 |
| Oct 6, 2026 | 534.90 | 540.90 | 534.40 | 534.80 | 534.80 | 0.45% | 277 |
| Oct 5, 2026 | 537.40 | 538.60 | 531.80 | 532.40 | 532.40 | -1.04% | 15,518 |
| Oct 2, 2026 | 537.20 | 540.80 | 530.80 | 538.00 | 538.00 | 0.90% | 11,887 |
| Oct 1, 2026 | 542.90 | 545.60 | 531.80 | 533.20 | 533.20 | -2.27% | 14,056 |
| Sep 30, 2026 | 554.80 | 558.20 | 545.60 | 545.60 | 545.60 | -0.94% | 2,745 |
| Sep 29, 2026 | 548.90 | 555.00 | 547.60 | 550.80 | 550.80 | -0.11% | 865 |
| Sep 28, 2026 | 546.80 | 554.80 | 546.00 | 551.40 | 551.40 | 1.32% | 4,676 |
| Sep 25, 2026 | 544.40 | 547.20 | 542.40 | 544.20 | 544.20 | 0.31% | 1,581 |
| Sep 24, 2026 | 540.90 | 547.60 | 539.90 | 542.50 | 542.50 | -0.02% | 11,094 |
| Sep 23, 2026 | 549.30 | 549.20 | 541.20 | 542.60 | 542.60 | -1.20% | 731 |
| Sep 22, 2026 | 533.50 | 550.60 | 533.00 | 549.20 | 549.20 | 3.51% | 21,655 |
| Sep 21, 2026 | 542.30 | 543.20 | 526.60 | 530.60 | 530.60 | -1.56% | 3,452 |
| Sep 18, 2026 | 543.70 | 546.00 | 537.80 | 539.00 | 539.00 | -1.24% | 11,187 |
| Sep 17, 2026 | 545.20 | 548.80 | 541.10 | 545.76 | 545.76 | 0.20% | 2,936 |
| Sep 16, 2026 | 544.40 | 547.20 | 532.80 | 544.69 | 544.69 | 0.33% | 5,740 |
| Sep 15, 2026 | 542.10 | 545.40 | 537.80 | 542.89 | 542.89 | -0.63% | 14,083 |
| Sep 14, 2026 | 544.60 | 549.20 | 543.60 | 546.33 | 546.33 | -0.08% | 15,037 |
| Sep 11, 2026 | 546.60 | 550.40 | 546.40 | 546.76 | 546.75 | -0.23% | 8,069 |
| Sep 10, 2026 | 552.00 | 554.00 | 545.20 | 548.01 | 548.01 | -1.11% | 13,967 |
| Sep 9, 2026 | 568.00 | 574.00 | 550.60 | 554.17 | 554.17 | -2.16% | 37,480 |
| Sep 8, 2026 | 563.20 | 570.20 | 562.00 | 566.39 | 566.39 | 0.34% | 7,311 |
| Sep 7, 2026 | 560.20 | 566.40 | 559.80 | 564.46 | 564.46 | 0.36% | 9,395 |
| Sep 4, 2026 | 565.30 | 568.20 | 557.46 | 562.42 | 562.42 | -0.50% | 8,308 |
| Sep 3, 2026 | 563.80 | 567.20 | 561.80 | 565.24 | 565.24 | -0.03% | 15,118 |
| Sep 2, 2026 | 560.60 | 566.10 | 558.40 | 565.43 | 565.43 | 0.22% | 5,082 |