Geberit AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	59.97	59.97	59.55	59.55	59.55	1.79%	9,205
Feb 25, 2025	58.51	58.53	58.39	58.50	58.50	0.55%	9,316
Feb 24, 2025	58.15	58.35	57.95	58.18	58.18	-0.21%	5,662
Feb 21, 2025	58.59	58.59	58.21	58.30	58.30	-0.22%	2,895
Feb 20, 2025	58.11	58.61	58.11	58.43	58.43	1.21%	3,817
Feb 19, 2025	57.85	57.85	57.64	57.73	57.73	-2.57%	4,586
Feb 18, 2025	59.08	59.32	59.00	59.25	59.25	-0.22%	18,451
Feb 14, 2025	59.30	59.54	59.26	59.38	59.38	0.73%	3,336
Feb 13, 2025	58.59	59.01	58.59	58.95	58.95	4.30%	5,655
Feb 12, 2025	56.11	56.59	55.92	56.52	56.52	0.61%	12,155
Feb 11, 2025	56.03	56.18	55.89	56.18	56.18	0.48%	5,732
Feb 10, 2025	55.84	56.02	55.84	55.91	55.91	0.44%	6,321
Feb 7, 2025	55.93	56.09	55.57	55.67	55.67	-2.07%	7,429
Feb 6, 2025	56.74	57.11	56.74	56.84	56.84	1.23%	10,447
Feb 5, 2025	56.02	56.26	56.02	56.15	56.15	1.17%	7,215
Feb 4, 2025	55.47	55.56	55.43	55.50	55.50	0.80%	7,579
Feb 3, 2025	54.81	55.41	54.81	55.06	55.06	-1.09%	13,203
Jan 31, 2025	56.16	56.22	55.63	55.67	55.67	-1.38%	4,811
Jan 30, 2025	56.52	56.76	56.38	56.45	56.45	1.57%	5,018
Jan 29, 2025	55.47	55.82	55.47	55.57	55.57	-0.09%	8,064
Jan 28, 2025	55.59	55.71	55.32	55.62	55.62	0.13%	11,735
Jan 27, 2025	55.29	55.66	55.22	55.55	55.55	0.73%	16,688
Jan 24, 2025	54.96	55.15	54.85	55.15	55.15	0.09%	8,771
Jan 23, 2025	54.71	55.13	54.51	55.10	55.10	-	14,454
Jan 22, 2025	55.21	55.31	55.03	55.10	55.10	-1.31%	20,373
Jan 21, 2025	55.46	55.95	55.46	55.83	55.83	1.32%	31,090
Jan 17, 2025	55.06	55.29	54.99	55.10	55.10	1.89%	14,711
Jan 16, 2025	53.86	54.43	53.80	54.08	54.08	-2.93%	13,858
Jan 15, 2025	55.76	56.22	55.39	55.71	55.71	2.67%	15,447
Jan 14, 2025	54.08	54.33	53.91	54.26	54.26	0.48%	44,149
Jan 13, 2025	53.57	54.05	53.38	54.00	54.00	-0.20%	17,589
Jan 10, 2025	54.47	54.47	54.10	54.11	54.11	-2.43%	18,371
Jan 8, 2025	55.21	55.57	55.21	55.46	55.46	-1.65%	11,406
Jan 7, 2025	57.08	57.15	55.85	56.39	56.39	-0.39%	33,662
Jan 6, 2025	56.57	56.96	56.38	56.61	56.61	0.55%	19,125
Jan 3, 2025	55.91	56.31	55.85	56.30	56.30	-0.35%	11,163
Jan 2, 2025	56.57	56.72	56.25	56.50	56.50	0.36%	10,527
Dec 31, 2024	56.53	56.59	56.30	56.30	56.30	-1.08%	8,646
Dec 30, 2024	56.64	57.05	56.42	56.91	56.91	-0.41%	13,967
Dec 27, 2024	56.94	57.30	56.90	57.15	57.15	-0.71%	8,605
Dec 26, 2024	57.14	57.83	57.14	57.56	57.56	0.37%	11,982
Dec 24, 2024	57.15	57.37	57.15	57.34	57.34	0.42%	19,643
Dec 23, 2024	57.08	57.15	56.38	57.10	57.10	-0.68%	33,173
Dec 20, 2024	56.90	57.79	56.90	57.49	57.49	0.28%	24,121
Dec 19, 2024	57.59	57.60	57.33	57.33	57.33	-0.38%	12,609
Dec 18, 2024	59.50	59.52	57.55	57.55	57.55	-3.39%	8,125
Dec 17, 2024	59.57	59.99	59.57	59.57	59.57	-1.13%	10,010
Dec 16, 2024	60.06	60.60	60.06	60.25	60.25	-0.19%	6,478
Dec 13, 2024	60.63	60.65	60.11	60.37	60.37	-1.43%	8,624
Dec 12, 2024	61.58	61.98	61.20	61.24	61.24	-1.16%	6,764
Dec 11, 2024	62.02	62.05	61.89	61.96	61.96	1.82%	3,148
Dec 10, 2024	61.42	61.45	60.85	60.85	60.85	-1.58%	8,245
Dec 9, 2024	62.52	62.52	61.83	61.83	61.83	-0.31%	4,354
Dec 6, 2024	62.41	62.54	62.00	62.02	62.02	0.29%	5,052
Dec 5, 2024	61.60	61.89	61.60	61.84	61.84	-0.91%	9,280
Dec 4, 2024	61.92	62.75	61.81	62.41	62.41	1.68%	5,102
Dec 3, 2024	61.24	61.68	61.24	61.38	61.38	1.66%	15,865
Dec 2, 2024	60.21	60.38	60.10	60.38	60.38	0.35%	9,988
Nov 29, 2024	59.70	60.29	59.70	60.17	60.17	1.40%	2,413
Nov 27, 2024	58.94	59.42	58.94	59.34	59.34	0.93%	5,181
Nov 26, 2024	58.87	58.87	58.52	58.80	58.80	-0.88%	10,116
Nov 25, 2024	58.98	59.53	58.98	59.32	59.32	0.98%	18,011
Nov 22, 2024	58.68	59.10	58.65	58.74	58.74	0.60%	11,580
Nov 21, 2024	58.11	58.47	58.11	58.39	58.39	-0.37%	11,069
Nov 20, 2024	58.24	58.62	58.24	58.61	58.61	-0.31%	10,466
Nov 19, 2024	58.37	58.91	58.34	58.79	58.79	-0.17%	11,191
Nov 18, 2024	58.61	58.99	58.60	58.89	58.89	-	18,745
Nov 15, 2024	58.94	59.40	58.81	58.89	58.89	0.58%	17,507
Nov 14, 2024	59.29	59.34	58.49	58.55	58.55	0.43%	10,446
Nov 13, 2024	58.93	58.93	58.29	58.30	58.30	-1.92%	27,664
Nov 12, 2024	59.07	59.44	58.86	59.44	59.44	0.25%	8,905
Nov 11, 2024	59.41	59.50	59.20	59.29	59.29	-0.39%	9,870
Nov 8, 2024	59.58	59.63	59.24	59.52	59.52	-0.79%	4,541
Nov 7, 2024	59.85	60.07	59.75	59.99	59.99	1.82%	10,330
Nov 6, 2024	59.30	59.30	58.82	58.92	58.92	-4.15%	9,110
Nov 5, 2024	61.01	61.59	61.01	61.47	61.47	-0.37%	10,665
Nov 4, 2024	61.97	61.97	61.58	61.70	61.70	0.29%	7,723
Nov 1, 2024	61.77	61.82	61.46	61.52	61.52	-1.90%	4,797
Oct 31, 2024	62.93	62.93	62.18	62.71	62.71	5.34%	6,088
Oct 30, 2024	59.52	59.66	59.46	59.53	59.53	-0.07%	5,406
Oct 29, 2024	59.44	59.81	59.42	59.57	59.57	-1.34%	4,690
Oct 28, 2024	60.14	60.38	59.94	60.38	60.38	1.58%	9,229
Oct 25, 2024	59.98	59.98	59.44	59.44	59.44	0.51%	3,328
Oct 24, 2024	59.39	59.39	59.03	59.14	59.14	0.20%	7,761
Oct 23, 2024	59.22	59.30	58.81	59.02	59.02	-0.66%	3,658
Oct 22, 2024	59.64	59.68	59.28	59.41	59.41	-2.13%	4,774
Oct 21, 2024	60.81	60.81	60.63	60.70	60.70	-1.39%	3,813
Oct 18, 2024	61.08	61.56	61.04	61.56	61.56	1.82%	8,523
Oct 17, 2024	60.76	60.76	60.17	60.46	60.46	-0.15%	7,675
Oct 16, 2024	60.33	60.55	60.18	60.55	60.55	0.14%	9,749
Oct 15, 2024	61.07	61.12	60.42	60.47	60.47	-1.14%	5,821
Oct 14, 2024	60.68	61.16	60.68	61.16	61.16	0.36%	8,775
Oct 11, 2024	61.03	61.09	60.91	60.94	60.94	-0.41%	11,310
Oct 10, 2024	60.95	61.19	60.83	61.19	61.19	-0.29%	8,529
Oct 9, 2024	61.47	61.62	61.37	61.37	61.37	-0.82%	1,769
Oct 8, 2024	61.70	61.88	61.70	61.88	61.88	0.57%	7,112
Oct 7, 2024	61.60	61.75	61.53	61.53	61.53	-0.57%	2,769
Oct 4, 2024	61.95	61.95	61.53	61.88	61.88	-1.30%	2,590
Oct 3, 2024	62.75	62.75	62.70	62.70	62.70	-2.65%	1,526
Oct 2, 2024	64.38	64.52	64.36	64.41	64.41	-0.38%	12,282