Geberit AG (GBERY)
OTCMKTS
· Delayed Price · Currency is USD
72.02
+2.58 (3.72%)
May 2, 2025, 3:58 PM EDT
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 70.92 | 72.02 | 70.67 | 70.83 | 70.83 | 2.00% | 1,941 |
| May 1, 2025 | 69.65 | 70.79 | 69.44 | 69.44 | 69.44 | -0.71% | 12,439 |
| Apr 30, 2025 | 69.20 | 70.00 | 68.94 | 69.94 | 69.94 | 2.00% | 4,914 |
| Apr 29, 2025 | 68.40 | 68.57 | 68.10 | 68.57 | 68.57 | -0.49% | 7,734 |
| Apr 28, 2025 | 68.37 | 68.91 | 68.17 | 68.91 | 68.91 | 2.08% | 2,898 |
| Apr 25, 2025 | 67.50 | 67.68 | 67.50 | 67.51 | 67.51 | -0.29% | 2,083 |
| Apr 24, 2025 | 67.07 | 67.80 | 66.84 | 67.70 | 67.70 | 2.98% | 4,414 |
| Apr 23, 2025 | 66.50 | 66.63 | 65.38 | 65.74 | 65.74 | -4.46% | 9,733 |
| Apr 22, 2025 | 67.05 | 68.82 | 67.05 | 68.81 | 67.23 | 3.09% | 9,214 |
| Apr 21, 2025 | 68.38 | 69.76 | 66.75 | 66.75 | 65.22 | -3.36% | 3,316 |
| Apr 17, 2025 | 67.31 | 69.07 | 66.72 | 69.07 | 67.48 | 2.17% | 4,840 |
| Apr 16, 2025 | 68.14 | 68.84 | 67.60 | 67.60 | 66.05 | -0.27% | 4,471 |
| Apr 15, 2025 | 68.27 | 68.52 | 67.78 | 67.78 | 66.22 | 0.97% | 5,815 |
| Apr 14, 2025 | 66.15 | 67.70 | 66.15 | 67.13 | 65.59 | -1.31% | 45,147 |
| Apr 11, 2025 | 66.15 | 68.27 | 65.86 | 68.02 | 66.46 | 4.86% | 29,803 |
| Apr 10, 2025 | 63.71 | 64.87 | 62.84 | 64.87 | 63.38 | -2.57% | 8,634 |
| Apr 9, 2025 | 61.43 | 66.76 | 61.00 | 66.58 | 65.05 | 12.94% | 34,761 |
| Apr 8, 2025 | 61.85 | 61.85 | 58.94 | 58.95 | 57.60 | -2.09% | 29,831 |
| Apr 7, 2025 | 59.41 | 61.64 | 59.05 | 60.21 | 58.83 | -1.04% | 28,820 |
| Apr 4, 2025 | 61.89 | 61.97 | 60.56 | 60.84 | 59.44 | -3.92% | 12,423 |
| Apr 3, 2025 | 63.62 | 64.01 | 63.22 | 63.32 | 61.87 | 1.43% | 4,058 |
| Apr 2, 2025 | 61.91 | 62.59 | 61.91 | 62.43 | 61.00 | 0.48% | 6,821 |
| Apr 1, 2025 | 62.14 | 62.43 | 61.95 | 62.13 | 60.70 | -0.92% | 7,743 |
| Mar 31, 2025 | 62.18 | 62.75 | 62.06 | 62.71 | 61.27 | -0.93% | 8,390 |
| Mar 28, 2025 | 63.56 | 63.56 | 63.11 | 63.30 | 61.85 | -1.81% | 3,014 |
| Mar 27, 2025 | 64.37 | 64.50 | 64.31 | 64.47 | 62.99 | 1.52% | 3,184 |
| Mar 26, 2025 | 63.24 | 64.00 | 63.24 | 63.51 | 62.05 | -0.59% | 3,752 |
| Mar 25, 2025 | 64.05 | 64.25 | 63.75 | 63.88 | 62.41 | 0.24% | 5,631 |
| Mar 24, 2025 | 63.88 | 64.02 | 63.54 | 63.73 | 62.27 | -1.06% | 7,489 |
| Mar 21, 2025 | 64.04 | 64.42 | 63.71 | 64.41 | 62.93 | -1.04% | 5,232 |
| Mar 20, 2025 | 64.78 | 65.09 | 64.65 | 65.09 | 63.59 | -1.18% | 6,544 |
| Mar 19, 2025 | 65.68 | 65.87 | 65.68 | 65.87 | 64.35 | 0.11% | 1,340 |
| Mar 18, 2025 | 65.25 | 66.06 | 65.12 | 65.79 | 64.28 | -0.58% | 6,082 |
| Mar 17, 2025 | 65.97 | 66.23 | 65.84 | 66.18 | 64.65 | -0.41% | 5,047 |
| Mar 14, 2025 | 67.04 | 67.04 | 65.99 | 66.45 | 64.92 | 0.51% | 3,429 |
| Mar 13, 2025 | 66.10 | 66.11 | 65.81 | 66.11 | 64.59 | 1.01% | 3,967 |
| Mar 12, 2025 | 65.56 | 65.66 | 64.95 | 65.45 | 63.95 | -0.85% | 5,702 |
| Mar 11, 2025 | 66.35 | 66.35 | 65.19 | 66.01 | 64.49 | -0.09% | 6,321 |
| Mar 10, 2025 | 66.57 | 66.58 | 65.92 | 66.07 | 64.55 | -0.68% | 3,049 |
| Mar 7, 2025 | 65.88 | 66.80 | 65.85 | 66.52 | 64.99 | 0.23% | 5,723 |
| Mar 6, 2025 | 66.65 | 67.22 | 66.07 | 66.37 | 64.84 | 5.98% | 4,500 |
| Mar 5, 2025 | 62.95 | 63.24 | 62.08 | 62.63 | 61.19 | 5.87% | 6,791 |
| Mar 4, 2025 | 58.54 | 59.46 | 58.30 | 59.15 | 57.79 | 0.78% | 8,588 |
| Mar 3, 2025 | 59.06 | 59.27 | 58.47 | 58.69 | 57.34 | -0.12% | 8,256 |
| Feb 28, 2025 | 58.58 | 58.79 | 58.24 | 58.76 | 57.41 | -0.31% | 8,156 |
| Feb 27, 2025 | 59.08 | 59.35 | 58.94 | 58.94 | 57.59 | -1.02% | 3,012 |
| Feb 26, 2025 | 59.97 | 59.97 | 59.55 | 59.55 | 58.18 | 1.79% | 9,205 |
| Feb 25, 2025 | 58.51 | 58.53 | 58.39 | 58.50 | 57.16 | 0.55% | 9,316 |
| Feb 24, 2025 | 58.15 | 58.35 | 57.95 | 58.18 | 56.84 | -0.21% | 5,662 |
| Feb 21, 2025 | 58.59 | 58.59 | 58.21 | 58.30 | 56.96 | -0.22% | 2,895 |