Geberit AG (SWX:GEBN)
Switzerland · Delayed Price · Currency is CHF 532.40
-5.20 (-0.97%)
At close: Mar 27, 2026
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 535.00 | 538.00 | 529.20 | 533.40 | - | -0.78% | 48,204 |
| Mar 26, 2026 | 542.80 | 545.00 | 535.60 | 537.60 | 537.60 | -1.29% | 78,585 |
| Mar 25, 2026 | 542.60 | 545.60 | 540.00 | 544.60 | 544.60 | 1.64% | 99,022 |
| Mar 24, 2026 | 536.00 | 538.40 | 530.80 | 535.80 | 535.80 | - | 149,580 |
| Mar 23, 2026 | 524.20 | 544.20 | 515.40 | 535.80 | 535.80 | 1.94% | 171,462 |
| Mar 20, 2026 | 530.60 | 534.80 | 525.60 | 525.60 | 525.60 | -0.30% | 235,834 |
| Mar 19, 2026 | 545.00 | 545.20 | 527.20 | 527.20 | 527.20 | -4.11% | 137,119 |
| Mar 18, 2026 | 554.20 | 559.80 | 547.80 | 549.80 | 549.80 | -0.79% | 83,062 |
| Mar 17, 2026 | 556.00 | 560.60 | 553.40 | 554.20 | 554.20 | -1.00% | 54,577 |
| Mar 16, 2026 | 553.80 | 565.00 | 553.80 | 559.80 | 559.80 | 0.76% | 53,266 |
| Mar 13, 2026 | 555.20 | 560.60 | 550.60 | 555.60 | 555.60 | -1.17% | 60,024 |
| Mar 12, 2026 | 560.00 | 564.80 | 549.40 | 562.20 | 562.20 | -0.28% | 106,498 |
| Mar 11, 2026 | 568.60 | 571.40 | 561.40 | 563.80 | 563.80 | -1.43% | 68,148 |
| Mar 10, 2026 | 583.00 | 585.00 | 572.00 | 572.00 | 572.00 | 0.81% | 83,194 |
| Mar 9, 2026 | 565.00 | 569.20 | 559.60 | 567.40 | 567.40 | -0.98% | 102,308 |
| Mar 6, 2026 | 589.80 | 594.20 | 572.20 | 573.00 | 573.00 | -2.98% | 93,825 |
| Mar 5, 2026 | 605.00 | 607.80 | 587.80 | 590.60 | 590.60 | -2.57% | 107,992 |
| Mar 4, 2026 | 617.80 | 619.00 | 606.20 | 606.20 | 606.20 | -1.11% | 51,365 |
| Mar 3, 2026 | 625.40 | 631.00 | 609.60 | 613.00 | 613.00 | -3.13% | 94,063 |
| Mar 2, 2026 | 637.00 | 639.40 | 628.80 | 632.80 | 632.80 | -2.35% | 64,597 |
| Feb 27, 2026 | 642.00 | 650.60 | 641.00 | 648.00 | 648.00 | 1.09% | 72,551 |
| Feb 26, 2026 | 643.40 | 645.80 | 636.80 | 641.00 | 641.00 | -0.53% | 42,994 |
| Feb 25, 2026 | 653.20 | 656.40 | 644.00 | 644.40 | 644.40 | -1.50% | 47,451 |
| Feb 24, 2026 | 645.80 | 659.80 | 643.60 | 654.20 | 654.20 | 1.36% | 66,516 |
| Feb 23, 2026 | 647.80 | 651.00 | 643.40 | 645.40 | 645.40 | -0.49% | 46,803 |
| Feb 20, 2026 | 642.80 | 654.00 | 642.20 | 648.60 | 648.60 | 1.50% | 80,963 |
| Feb 19, 2026 | 644.00 | 645.40 | 635.60 | 639.00 | 639.00 | -1.14% | 47,778 |
| Feb 18, 2026 | 641.00 | 646.40 | 636.80 | 646.40 | 646.40 | 0.87% | 59,092 |
| Feb 17, 2026 | 639.60 | 644.60 | 637.80 | 640.80 | 640.80 | 0.41% | 72,067 |
| Feb 16, 2026 | 638.00 | 642.60 | 635.80 | 638.20 | 638.20 | 0.03% | 32,136 |
| Feb 13, 2026 | 628.20 | 639.60 | 625.00 | 638.00 | 638.00 | 1.40% | 95,728 |
| Feb 12, 2026 | 639.80 | 642.80 | 629.20 | 629.20 | 629.20 | -1.01% | 52,303 |
| Feb 11, 2026 | 634.00 | 639.00 | 629.20 | 635.60 | 635.60 | 0.28% | 48,156 |
| Feb 10, 2026 | 626.80 | 634.00 | 625.20 | 633.80 | 633.80 | 1.54% | 47,600 |
| Feb 9, 2026 | 623.80 | 627.00 | 620.40 | 624.20 | 624.20 | 0.22% | 43,396 |
| Feb 6, 2026 | 620.20 | 625.00 | 612.80 | 622.80 | 622.80 | 0.42% | 71,038 |
| Feb 5, 2026 | 620.00 | 626.20 | 614.00 | 620.20 | 620.20 | 0.32% | 75,052 |
| Feb 4, 2026 | 597.80 | 618.20 | 595.60 | 618.20 | 618.20 | 3.79% | 94,279 |
| Feb 3, 2026 | 600.00 | 600.00 | 590.60 | 595.60 | 595.60 | 0.10% | 41,524 |
| Feb 2, 2026 | 590.00 | 598.40 | 589.60 | 595.00 | 595.00 | 0.92% | 64,577 |
| Jan 30, 2026 | 591.20 | 593.40 | 588.60 | 589.60 | 589.60 | -0.07% | 45,088 |
| Jan 29, 2026 | 598.00 | 598.00 | 586.80 | 590.00 | 590.00 | -1.07% | 63,396 |
| Jan 28, 2026 | 595.80 | 600.60 | 593.80 | 596.40 | 596.40 | -0.10% | 48,220 |
| Jan 27, 2026 | 597.80 | 600.00 | 594.00 | 597.00 | 597.00 | 0.20% | 50,283 |
| Jan 26, 2026 | 597.00 | 599.20 | 595.20 | 595.80 | 595.80 | -0.10% | 56,366 |
| Jan 23, 2026 | 599.00 | 599.00 | 591.80 | 596.40 | 596.40 | -0.80% | 66,177 |
| Jan 22, 2026 | 605.20 | 607.80 | 597.20 | 601.20 | 601.20 | 0.60% | 65,703 |
| Jan 21, 2026 | 600.20 | 603.00 | 596.80 | 597.60 | 597.60 | -0.66% | 74,717 |
| Jan 20, 2026 | 608.20 | 609.40 | 598.80 | 601.60 | 601.60 | -1.57% | 70,715 |
| Jan 19, 2026 | 607.60 | 611.20 | 602.20 | 611.20 | 611.20 | -0.42% | 78,312 |