Geberit AG (SWX:GEBN)
Switzerland · Delayed Price · Currency is CHF 599.20
-8.20 (-1.35%)
Oct 28, 2025, 12:41 PM CET
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 610.40 | 612.00 | 605.80 | 607.40 | 607.40 | -0.26% | 40,656 |
| Oct 24, 2025 | 614.20 | 615.80 | 605.80 | 609.00 | 609.00 | -0.59% | 52,843 |
| Oct 23, 2025 | 612.00 | 615.60 | 610.00 | 612.60 | 612.60 | -0.13% | 39,628 |
| Oct 22, 2025 | 611.00 | 616.60 | 605.60 | 613.40 | 613.40 | 0.89% | 57,976 |
| Oct 21, 2025 | 603.80 | 608.00 | 600.40 | 608.00 | 608.00 | 0.73% | 37,666 |
| Oct 20, 2025 | 602.20 | 606.00 | 600.80 | 603.60 | 603.60 | 0.40% | 43,586 |
| Oct 17, 2025 | 602.80 | 604.20 | 597.60 | 601.20 | 601.20 | -1.22% | 65,649 |
| Oct 16, 2025 | 595.00 | 608.60 | 593.40 | 608.60 | 608.60 | 1.77% | 71,290 |
| Oct 15, 2025 | 605.00 | 607.40 | 598.00 | 598.00 | 598.00 | -1.09% | 66,776 |
| Oct 14, 2025 | 595.00 | 604.60 | 593.00 | 604.60 | 604.60 | 0.87% | 55,991 |
| Oct 13, 2025 | 600.60 | 602.80 | 596.40 | 599.40 | 599.40 | 0.20% | 32,924 |
| Oct 10, 2025 | 601.80 | 604.80 | 598.20 | 598.20 | 598.20 | -0.86% | 40,358 |
| Oct 9, 2025 | 608.80 | 610.40 | 603.20 | 603.40 | 603.40 | -0.36% | 37,782 |
| Oct 8, 2025 | 602.20 | 607.80 | 600.80 | 605.60 | 605.60 | 0.10% | 47,298 |
| Oct 7, 2025 | 601.40 | 606.80 | 601.20 | 605.00 | 605.00 | 0.03% | 32,276 |
| Oct 6, 2025 | 601.00 | 606.40 | 598.60 | 604.80 | 604.80 | 0.43% | 47,828 |
| Oct 3, 2025 | 603.20 | 603.20 | 596.00 | 602.20 | 602.20 | 0.27% | 40,857 |
| Oct 2, 2025 | 600.60 | 605.40 | 596.40 | 600.60 | 600.60 | 0.03% | 76,365 |
| Oct 1, 2025 | 595.00 | 602.80 | 593.00 | 600.40 | 600.40 | 0.54% | 55,118 |
| Sep 30, 2025 | 590.00 | 597.40 | 587.60 | 597.20 | 597.20 | 1.36% | 76,524 |
| Sep 29, 2025 | 590.00 | 591.80 | 586.80 | 589.20 | 589.20 | 0.68% | 46,404 |
| Sep 26, 2025 | 584.00 | 586.80 | 581.80 | 585.20 | 585.20 | 0.65% | 48,491 |
| Sep 25, 2025 | 582.60 | 586.00 | 577.20 | 581.40 | 581.40 | -0.82% | 53,482 |
| Sep 24, 2025 | 584.60 | 589.60 | 583.00 | 586.20 | 586.20 | -0.10% | 65,485 |
| Sep 23, 2025 | 587.40 | 593.00 | 586.20 | 586.80 | 586.80 | 0.38% | 37,837 |
| Sep 22, 2025 | 584.00 | 588.20 | 582.00 | 584.60 | 584.60 | -0.03% | 30,395 |
| Sep 19, 2025 | 586.00 | 588.20 | 582.00 | 584.80 | 584.80 | -0.03% | 147,538 |
| Sep 18, 2025 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 51,087 |
| Sep 17, 2025 | 587.20 | 589.20 | 584.20 | 585.00 | 585.00 | -0.54% | 61,301 |
| Sep 16, 2025 | 595.80 | 596.40 | 587.20 | 588.20 | 588.20 | -1.01% | 41,517 |
| Sep 15, 2025 | 601.20 | 601.40 | 592.20 | 594.20 | 594.20 | -1.03% | 44,016 |
| Sep 12, 2025 | 601.40 | 603.40 | 596.80 | 600.40 | 600.40 | 0.20% | 32,961 |
| Sep 11, 2025 | 600.00 | 603.60 | 596.80 | 599.20 | 599.20 | 0.17% | 50,039 |
| Sep 10, 2025 | 599.20 | 600.20 | 596.40 | 598.20 | 598.20 | -0.20% | 47,181 |
| Sep 9, 2025 | 605.00 | 607.00 | 597.60 | 599.40 | 599.40 | -0.50% | 47,881 |
| Sep 8, 2025 | 599.20 | 603.80 | 596.60 | 602.40 | 602.40 | 0.70% | 41,359 |
| Sep 5, 2025 | 591.20 | 600.40 | 589.00 | 598.20 | 598.20 | 1.67% | 62,855 |
| Sep 4, 2025 | 580.60 | 593.00 | 579.80 | 588.40 | 588.40 | 1.59% | 67,004 |
| Sep 3, 2025 | 581.40 | 581.40 | 576.00 | 579.20 | 579.20 | 0.45% | 49,098 |
| Sep 2, 2025 | 586.80 | 587.20 | 576.40 | 576.60 | 576.60 | -1.81% | 49,767 |
| Sep 1, 2025 | 587.40 | 587.80 | 584.80 | 587.20 | 587.20 | 0.17% | 43,391 |
| Aug 29, 2025 | 591.40 | 592.20 | 585.40 | 586.20 | 586.20 | -0.91% | 89,022 |
| Aug 28, 2025 | 596.80 | 598.00 | 591.40 | 591.60 | 591.60 | -0.77% | 48,183 |
| Aug 27, 2025 | 598.60 | 600.00 | 593.40 | 596.20 | 596.20 | -0.67% | 47,164 |
| Aug 26, 2025 | 600.00 | 604.80 | 598.80 | 600.20 | 600.20 | -0.27% | 127,725 |
| Aug 25, 2025 | 605.20 | 605.60 | 600.00 | 601.80 | 601.80 | -0.82% | 32,179 |
| Aug 22, 2025 | 597.20 | 607.00 | 596.00 | 606.80 | 606.80 | 0.76% | 59,784 |
| Aug 21, 2025 | 607.00 | 609.60 | 601.80 | 602.20 | 602.20 | -1.79% | 81,403 |
| Aug 20, 2025 | 617.80 | 625.20 | 605.20 | 613.20 | 613.20 | -3.04% | 143,785 |
| Aug 19, 2025 | 627.80 | 635.00 | 625.00 | 632.40 | 632.40 | 0.80% | 99,568 |