Geberit AG (GBERY)
OTCMKTS
· Delayed Price · Currency is USD
76.63
-0.71 (-0.91%)
Jul 15, 2025, 2:42 PM EDT
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 77.58 | 77.58 | 77.00 | 77.33 | 77.33 | -0.68% | 4,519 |
| Jul 11, 2025 | 77.96 | 77.96 | 77.69 | 77.86 | 77.86 | -0.68% | 7,396 |
| Jul 10, 2025 | 78.57 | 78.92 | 78.40 | 78.40 | 78.40 | 1.00% | 7,937 |
| Jul 9, 2025 | 77.05 | 77.62 | 76.94 | 77.62 | 77.62 | 1.81% | 13,702 |
| Jul 8, 2025 | 75.94 | 77.00 | 75.92 | 76.24 | 76.24 | -0.55% | 5,563 |
| Jul 7, 2025 | 76.75 | 76.75 | 76.18 | 76.66 | 76.66 | -1.13% | 3,860 |
| Jul 3, 2025 | 77.46 | 77.60 | 77.32 | 77.54 | 77.54 | -0.97% | 4,596 |
| Jul 2, 2025 | 77.97 | 78.37 | 77.97 | 78.30 | 78.30 | -0.77% | 8,930 |
| Jul 1, 2025 | 78.73 | 78.93 | 78.57 | 78.91 | 78.91 | 0.10% | 5,631 |
| Jun 30, 2025 | 78.32 | 78.83 | 78.18 | 78.83 | 78.83 | -0.19% | 5,034 |
| Jun 27, 2025 | 78.50 | 79.03 | 78.39 | 78.98 | 78.98 | 1.71% | 2,884 |
| Jun 26, 2025 | 77.16 | 77.65 | 77.16 | 77.65 | 77.65 | 0.98% | 3,911 |
| Jun 25, 2025 | 77.02 | 77.02 | 76.81 | 76.90 | 76.90 | -0.67% | 4,887 |
| Jun 24, 2025 | 77.50 | 77.70 | 77.42 | 77.42 | 77.42 | 0.77% | 3,765 |
| Jun 23, 2025 | 76.09 | 76.83 | 76.05 | 76.83 | 76.83 | 1.36% | 4,827 |
| Jun 20, 2025 | 75.79 | 76.59 | 75.69 | 75.80 | 75.80 | -0.22% | 8,032 |
| Jun 18, 2025 | 75.84 | 76.46 | 75.74 | 75.97 | 75.97 | -0.93% | 7,938 |
| Jun 17, 2025 | 77.37 | 77.37 | 76.49 | 76.68 | 76.68 | -1.49% | 8,239 |
| Jun 16, 2025 | 78.68 | 78.68 | 77.81 | 77.84 | 77.84 | -0.37% | 2,665 |
| Jun 13, 2025 | 78.48 | 78.48 | 77.82 | 78.13 | 78.13 | -1.93% | 3,428 |
| Jun 12, 2025 | 79.57 | 79.67 | 79.41 | 79.67 | 79.67 | 1.88% | 1,883 |
| Jun 11, 2025 | 78.40 | 78.50 | 78.20 | 78.20 | 78.20 | 0.57% | 2,157 |
| Jun 10, 2025 | 77.64 | 77.77 | 77.64 | 77.75 | 77.75 | 0.50% | 2,254 |
| Jun 9, 2025 | 77.33 | 77.65 | 77.33 | 77.37 | 77.37 | -0.14% | 2,953 |
| Jun 6, 2025 | 77.42 | 77.52 | 77.20 | 77.48 | 77.48 | -0.37% | 3,586 |
| Jun 5, 2025 | 77.92 | 77.92 | 77.53 | 77.76 | 77.76 | 1.34% | 5,674 |
| Jun 4, 2025 | 76.77 | 76.78 | 76.59 | 76.73 | 76.73 | 1.66% | 1,943 |
| Jun 3, 2025 | 75.45 | 75.48 | 75.16 | 75.48 | 75.48 | -0.37% | 2,670 |
| Jun 2, 2025 | 75.44 | 75.96 | 75.44 | 75.76 | 75.76 | 1.58% | 4,339 |
| May 30, 2025 | 74.79 | 74.79 | 74.16 | 74.58 | 74.58 | 1.19% | 7,259 |
| May 29, 2025 | 73.74 | 73.90 | 73.63 | 73.71 | 73.71 | 0.19% | 2,266 |
| May 28, 2025 | 74.04 | 74.17 | 73.51 | 73.57 | 73.57 | 0.47% | 2,859 |
| May 27, 2025 | 73.63 | 73.63 | 72.73 | 73.22 | 73.22 | 0.84% | 3,656 |
| May 23, 2025 | 72.51 | 72.73 | 72.48 | 72.61 | 72.61 | 0.65% | 2,283 |
| May 22, 2025 | 71.96 | 72.33 | 71.96 | 72.14 | 72.14 | -1.29% | 1,304 |
| May 21, 2025 | 73.58 | 73.58 | 73.05 | 73.08 | 73.08 | -0.11% | 9,483 |
| May 20, 2025 | 73.76 | 73.76 | 73.16 | 73.16 | 73.16 | - | 3,146 |
| May 19, 2025 | 72.58 | 73.16 | 72.58 | 73.16 | 73.16 | 1.11% | 4,262 |
| May 16, 2025 | 71.76 | 72.36 | 71.76 | 72.36 | 72.36 | 0.65% | 2,483 |
| May 15, 2025 | 71.59 | 71.96 | 71.59 | 71.90 | 71.90 | 0.50% | 1,656 |
| May 14, 2025 | 71.52 | 71.54 | 70.91 | 71.54 | 71.54 | 2.58% | 1,972 |
| May 13, 2025 | 69.39 | 69.74 | 69.18 | 69.74 | 69.74 | 1.63% | 5,162 |
| May 12, 2025 | 67.82 | 68.65 | 67.76 | 68.62 | 68.62 | -2.00% | 3,628 |
| May 9, 2025 | 70.66 | 70.93 | 70.02 | 70.02 | 70.02 | -1.07% | 5,956 |
| May 8, 2025 | 70.77 | 70.78 | 69.72 | 70.78 | 70.78 | 0.61% | 3,054 |
| May 7, 2025 | 70.90 | 70.90 | 70.23 | 70.35 | 70.35 | -1.10% | 5,273 |
| May 6, 2025 | 71.02 | 71.38 | 70.70 | 71.13 | 71.13 | -0.97% | 3,224 |
| May 5, 2025 | 71.55 | 71.83 | 71.46 | 71.83 | 71.83 | 1.41% | 2,410 |
| 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 |