Geberit AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	82.51	82.73	82.42	82.66	82.66	0.14%	3,589
Feb 10, 2026	82.35	82.71	82.35	82.54	82.54	1.26%	8,089
Feb 9, 2026	81.18	81.51	81.16	81.51	81.51	1.11%	5,539
Feb 6, 2026	80.05	80.62	80.05	80.62	80.62	1.27%	3,910
Feb 5, 2026	79.08	79.92	79.02	79.61	79.61	0.28%	5,896
Feb 4, 2026	79.47	79.57	79.08	79.39	79.39	3.56%	6,107
Feb 3, 2026	76.78	76.78	76.48	76.66	76.66	0.17%	5,760
Feb 2, 2026	76.54	76.54	76.23	76.53	76.53	0.50%	8,313
Jan 30, 2026	76.80	76.80	76.12	76.15	76.15	-1.37%	7,352
Jan 29, 2026	77.09	77.30	76.54	77.21	77.21	-0.30%	5,226
Jan 28, 2026	77.68	77.68	77.15	77.44	77.44	-0.98%	9,722
Jan 27, 2026	77.49	78.21	77.49	78.21	78.21	1.94%	4,669
Jan 26, 2026	77.07	77.09	76.69	76.72	76.72	0.56%	7,296
Jan 23, 2026	75.10	76.29	75.09	76.29	76.29	0.33%	6,708
Jan 22, 2026	75.92	76.08	75.81	76.04	76.04	0.65%	10,921
Jan 21, 2026	76.05	76.05	75.09	75.55	75.55	-0.58%	16,546
Jan 20, 2026	75.91	76.25	75.84	75.99	75.99	-0.98%	8,998
Jan 16, 2026	77.01	77.01	76.21	76.75	76.75	0.88%	9,093
Jan 15, 2026	74.94	76.35	74.94	76.08	76.08	-4.49%	7,982
Jan 14, 2026	79.17	79.65	79.07	79.65	79.65	0.80%	6,396
Jan 13, 2026	79.21	79.22	78.97	79.02	79.02	-1.10%	4,979
Jan 12, 2026	80.33	80.33	79.84	79.90	79.90	-0.02%	3,135
Jan 9, 2026	79.41	79.99	79.28	79.92	79.92	0.51%	3,831
Jan 8, 2026	79.26	79.88	79.26	79.51	79.51	-0.28%	6,132
Jan 7, 2026	80.36	80.36	79.45	79.73	79.73	2.10%	4,407
Jan 6, 2026	78.24	78.44	77.70	78.09	78.09	0.30%	3,986
Jan 5, 2026	77.15	77.87	77.15	77.86	77.86	-0.74%	5,345
Jan 2, 2026	78.51	78.57	78.44	78.44	78.44	0.24%	4,949
Dec 31, 2025	77.99	78.25	77.75	78.25	78.25	0.06%	3,698
Dec 30, 2025	78.22	78.56	77.90	78.20	78.20	0.12%	2,840
Dec 29, 2025	78.27	78.27	77.71	78.11	78.11	-0.50%	6,284
Dec 26, 2025	79.40	79.84	78.50	78.50	78.50	-0.52%	2,694
Dec 24, 2025	78.90	79.35	78.83	78.91	78.91	0.86%	2,583
Dec 23, 2025	78.18	78.24	77.85	78.24	78.24	0.06%	6,411
Dec 22, 2025	77.98	78.25	77.91	78.19	78.19	0.52%	4,453
Dec 19, 2025	78.07	78.14	77.74	77.79	77.79	-0.45%	5,357
Dec 18, 2025	77.96	78.31	77.96	78.14	78.14	1.15%	5,541
Dec 17, 2025	77.12	77.83	77.12	77.25	77.25	-1.09%	5,461
Dec 16, 2025	78.35	78.35	77.89	78.10	78.10	0.46%	5,568
Dec 15, 2025	77.84	77.93	77.45	77.74	77.74	0.52%	12,253
Dec 12, 2025	77.62	77.62	77.23	77.34	77.34	0.08%	3,318
Dec 11, 2025	77.37	77.68	77.19	77.28	77.28	1.11%	5,747
Dec 10, 2025	75.67	76.63	75.67	76.43	76.43	0.82%	5,756
Dec 9, 2025	76.29	76.33	75.74	75.81	75.81	-0.95%	5,285
Dec 8, 2025	77.09	77.22	76.51	76.54	76.54	-1.21%	21,924
Dec 5, 2025	77.47	77.59	77.37	77.48	77.48	0.43%	5,553
Dec 4, 2025	76.97	77.58	76.94	77.15	77.15	-0.03%	6,400
Dec 3, 2025	77.33	77.33	76.87	77.17	77.17	0.49%	6,674
Dec 2, 2025	77.24	77.24	76.66	76.80	76.80	-0.91%	8,711
Dec 1, 2025	77.20	77.81	77.20	77.50	77.50	-0.49%	7,585