Georg Fischer AG (FCHRF)
OTCMKTS · Delayed Price · Currency is USD
75.00
-3.60 (-4.58%)
At close: Oct 13, 2025
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -4.58% | 50 |
| Jul 31, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 2.01% | 100 |
| Jun 10, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.26% | 1 |
| May 12, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.30% | 100 |
| Mar 3, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 75.41 | 1.45% | 2 |
| Mar 13, 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 74.33 | -0.68% | 10 |
| Feb 26, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 74.84 | 19.14% | 100 |
| Jan 16, 2024 | 64.70 | 64.70 | 64.21 | 64.21 | 62.82 | 4.41% | 996 |
| Nov 27, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 60.17 | 11.82% | 2 |
| Oct 17, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 53.81 | -10.35% | 100 |
| Sep 20, 2023 | 61.35 | 61.35 | 61.35 | 61.35 | 60.02 | -8.16% | 2 |
| Aug 23, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 65.35 | -0.10% | 20 |
| Aug 17, 2023 | 66.87 | 66.87 | 66.87 | 66.87 | 65.42 | -13.50% | 1 |
| Jul 11, 2023 | 77.31 | 77.31 | 77.31 | 77.31 | 75.63 | 2.10% | 1 |
| Jun 28, 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 74.08 | 14.36% | 10 |
| Jun 8, 2023 | 66.21 | 66.21 | 66.21 | 66.21 | 64.77 | -5.41% | 300 |
| Feb 17, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 68.48 | 5.52% | 70 |
| Jan 9, 2023 | 66.34 | 66.34 | 66.34 | 66.34 | 64.90 | -0.02% | 200 |
| Nov 29, 2022 | 66.35 | 66.35 | 66.35 | 66.35 | 64.91 | - | 102 |