Geberit AG (SWX:GEBN)
Switzerland · Delayed Price · Currency is CHF 573.00
-17.60 (-2.98%)
At close: Mar 6, 2026
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 608.80 | 617.20 | 608.00 | 613.80 | 613.80 | 0.46% | 92,424 |
| Jan 15, 2026 | 635.60 | 641.60 | 602.60 | 611.00 | 611.00 | -4.14% | 192,695 |
| Jan 14, 2026 | 639.40 | 642.20 | 632.20 | 637.40 | 637.40 | 0.60% | 85,628 |
| Jan 13, 2026 | 634.00 | 636.80 | 627.00 | 633.60 | 633.60 | -0.60% | 54,561 |
| Jan 12, 2026 | 641.00 | 642.80 | 636.40 | 637.40 | 637.40 | -0.28% | 57,655 |
| Jan 9, 2026 | 639.60 | 640.20 | 632.40 | 639.20 | 639.20 | 0.44% | 56,577 |
| Jan 8, 2026 | 635.60 | 645.00 | 633.00 | 636.40 | 636.40 | 0.09% | 69,736 |
| Jan 7, 2026 | 625.00 | 644.40 | 622.40 | 635.80 | 635.80 | 2.65% | 113,248 |
| Jan 6, 2026 | 619.20 | 624.40 | 616.80 | 619.40 | 619.40 | 0.55% | 61,199 |
| Jan 5, 2026 | 622.20 | 624.00 | 603.80 | 616.00 | 616.00 | -0.58% | 75,859 |
| Dec 30, 2025 | 613.20 | 620.00 | 613.20 | 619.60 | 619.60 | 0.52% | 37,531 |
| Dec 29, 2025 | 619.60 | 619.60 | 613.40 | 616.40 | 616.40 | 0.06% | 38,835 |
| Dec 23, 2025 | 618.60 | 620.80 | 615.60 | 616.00 | 616.00 | -0.58% | 41,859 |
| Dec 22, 2025 | 619.60 | 622.80 | 615.80 | 619.60 | 619.60 | 0.13% | 37,937 |
| Dec 19, 2025 | 619.80 | 625.00 | 618.80 | 618.80 | 618.80 | -0.39% | 192,149 |