Geberit AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	743.19	743.19	743.19	743.19	743.19	-2.02%	3
Sep 8, 2025	758.50	758.50	758.50	758.50	758.50	4.99%	7
Sep 3, 2025	712.51	722.43	712.51	722.43	722.43	-2.99%	14
Aug 27, 2025	723.34	744.72	723.34	744.72	744.72	-5.01%	30
Aug 19, 2025	786.54	786.54	784.03	784.03	784.03	0.91%	4
Aug 18, 2025	776.94	776.94	776.94	776.94	776.94	-1.14%	6
Aug 12, 2025	785.92	785.92	785.92	785.92	785.92	2.07%	2
Aug 1, 2025	770.00	770.00	770.00	770.00	770.00	-0.50%	10
Jul 31, 2025	773.83	773.83	773.83	773.83	773.83	-0.41%	4
Jul 28, 2025	777.04	777.04	777.04	777.04	777.04	-0.35%	46
Jul 25, 2025	779.80	779.80	779.80	779.80	779.80	-0.32%	259
Jul 23, 2025	782.31	782.31	782.31	782.31	782.31	3.00%	2
Jul 16, 2025	759.53	759.53	759.53	759.53	759.53	-1.56%	2
Jul 9, 2025	771.58	771.58	771.58	771.58	771.58	-0.52%	19
Jul 3, 2025	775.59	775.59	775.59	775.59	775.59	0.46%	2
Jun 24, 2025	772.06	772.06	772.06	772.06	772.06	-1.30%	4
Jun 16, 2025	782.25	782.25	782.25	782.25	782.25	-1.03%	3
Jun 4, 2025	769.96	790.40	769.96	790.40	790.40	5.39%	20
Jun 2, 2025	750.00	750.00	750.00	750.00	750.00	0.49%	2
May 30, 2025	746.33	746.33	746.33	746.33	746.33	2.90%	3
May 19, 2025	725.30	725.30	725.30	725.30	725.30	0.74%	9
May 15, 2025	720.00	720.00	720.00	720.00	720.00	1.93%	100
May 9, 2025	706.40	706.40	706.40	706.40	706.40	-3.56%	3
May 7, 2025	732.51	732.51	732.51	732.51	732.51	7.65%	2
Apr 16, 2025	680.44	680.44	680.44	680.44	664.58	0.04%	3
Apr 11, 2025	678.06	680.15	678.06	680.15	664.30	8.41%	12
Mar 21, 2025	627.39	627.39	627.39	627.39	612.77	-3.48%	1