Geberit AG (SWX:GEBN)
Switzerland · Delayed Price · Currency is CHF 559.80
+1.20 (0.21%)
Oct 22, 2026, 5:30 PM CEST
Geberit AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 558.00 | 562.00 | 554.00 | 559.80 | 559.80 | 0.21% | 64,906 |
| Oct 21, 2026 | 555.20 | 558.60 | 552.20 | 558.60 | 558.60 | 0.22% | 47,058 |
| Oct 20, 2026 | 557.00 | 558.00 | 548.40 | 557.40 | 557.40 | 0.25% | 87,310 |
| Oct 19, 2026 | 549.40 | 556.00 | 548.00 | 556.00 | 556.00 | 0.40% | 74,744 |
| Oct 16, 2026 | 553.20 | 557.80 | 550.20 | 553.80 | 553.80 | 0.22% | 84,085 |
| Oct 15, 2026 | 546.00 | 556.80 | 546.00 | 552.60 | 552.60 | 1.88% | 98,403 |
| Oct 14, 2026 | 542.40 | 546.20 | 540.40 | 542.40 | 542.40 | 0.33% | 59,155 |
| Oct 13, 2026 | 531.00 | 540.60 | 531.00 | 540.60 | 540.60 | 1.85% | 60,055 |
| Oct 12, 2026 | 529.00 | 532.40 | 527.00 | 530.80 | 530.80 | 0.42% | 38,944 |
| Oct 9, 2026 | 527.00 | 537.20 | 526.00 | 528.60 | 528.60 | 0.92% | 51,636 |
| Oct 8, 2026 | 526.20 | 527.80 | 521.20 | 523.80 | 523.80 | -0.76% | 51,565 |
| Oct 7, 2026 | 533.20 | 537.60 | 525.80 | 527.80 | 527.80 | -1.57% | 47,578 |
| Oct 6, 2026 | 535.60 | 541.20 | 533.40 | 536.20 | 536.20 | 0.41% | 41,853 |
| Oct 5, 2026 | 536.20 | 538.60 | 531.60 | 534.00 | 534.00 | -0.74% | 61,365 |
| Oct 2, 2026 | 536.80 | 540.60 | 534.80 | 538.00 | 538.00 | 1.36% | 59,057 |
| Oct 1, 2026 | 542.20 | 544.00 | 530.80 | 530.80 | 530.80 | -2.71% | 105,662 |
| Sep 30, 2026 | 554.40 | 558.20 | 545.60 | 545.60 | 545.60 | -0.94% | 89,620 |
| Sep 29, 2026 | 549.80 | 555.40 | 546.60 | 550.80 | 550.80 | 0.04% | 40,945 |
| Sep 28, 2026 | 547.00 | 555.40 | 547.00 | 550.60 | 550.60 | 0.88% | 54,016 |
| Sep 25, 2026 | 543.20 | 547.00 | 542.40 | 545.80 | 545.80 | 1.11% | 46,752 |
| Sep 24, 2026 | 540.00 | 547.80 | 539.80 | 539.80 | 539.80 | -0.48% | 49,054 |
| Sep 23, 2026 | 548.60 | 549.60 | 541.00 | 542.40 | 542.40 | -1.09% | 48,047 |
| Sep 22, 2026 | 533.00 | 551.40 | 533.00 | 548.40 | 548.40 | 3.16% | 111,563 |
| Sep 21, 2026 | 541.20 | 542.20 | 526.40 | 531.60 | 531.60 | -1.37% | 103,456 |
| Sep 18, 2026 | 543.40 | 544.40 | 537.40 | 539.00 | 539.00 | -1.10% | 201,570 |
| Sep 17, 2026 | 546.20 | 549.20 | 541.00 | 545.00 | 545.00 | 0.04% | 52,426 |
| Sep 16, 2026 | 543.20 | 547.60 | 541.20 | 544.80 | 544.80 | 0.33% | 64,700 |
| Sep 15, 2026 | 542.60 | 546.20 | 537.40 | 543.00 | 543.00 | -0.37% | 50,177 |
| Sep 14, 2026 | 545.00 | 549.80 | 543.40 | 545.00 | 545.00 | -0.26% | 55,154 |
| Sep 11, 2026 | 547.20 | 550.60 | 546.00 | 546.40 | 546.40 | -0.15% | 41,245 |
| Sep 10, 2026 | 551.60 | 554.00 | 545.00 | 547.20 | 547.20 | -0.73% | 49,119 |
| Sep 9, 2026 | 564.80 | 566.60 | 550.60 | 551.20 | 551.20 | -2.96% | 66,427 |
| Sep 8, 2026 | 563.20 | 570.20 | 561.00 | 568.00 | 568.00 | 0.82% | 55,225 |
| Sep 7, 2026 | 560.60 | 566.60 | 559.40 | 563.40 | 563.40 | - | 57,476 |
| Sep 4, 2026 | 564.80 | 565.40 | 556.40 | 563.40 | 563.40 | -0.18% | 61,923 |
| Sep 3, 2026 | 566.00 | 569.00 | 561.60 | 564.40 | 564.40 | -0.28% | 53,369 |
| Sep 2, 2026 | 561.00 | 566.20 | 558.40 | 566.00 | 566.00 | - | 53,214 |
| Sep 1, 2026 | 570.00 | 571.40 | 561.60 | 566.00 | 566.00 | -0.74% | 79,674 |
| Aug 31, 2026 | 577.20 | 581.40 | 570.20 | 570.20 | 570.20 | -1.32% | 94,516 |
| Aug 28, 2026 | 579.00 | 582.80 | 577.20 | 577.80 | 577.80 | 0.07% | 73,954 |
| Aug 27, 2026 | 584.40 | 584.40 | 576.40 | 577.40 | 577.40 | -1.57% | 55,759 |
| Aug 26, 2026 | 581.60 | 591.00 | 581.60 | 586.60 | 586.60 | 0.58% | 51,119 |
| Aug 25, 2026 | 580.80 | 586.80 | 575.60 | 583.20 | 583.20 | 0.59% | 53,962 |
| Aug 24, 2026 | 580.00 | 583.80 | 576.60 | 579.80 | 579.80 | 0.03% | 50,191 |
| Aug 21, 2026 | 574.80 | 581.00 | 571.00 | 579.60 | 579.60 | 1.40% | 88,363 |
| Aug 20, 2026 | 570.80 | 574.80 | 566.20 | 571.60 | 571.60 | 0.95% | 81,033 |
| Aug 19, 2026 | 560.00 | 572.40 | 559.20 | 566.20 | 566.20 | 7.44% | 193,836 |
| Aug 18, 2026 | 531.20 | 533.80 | 525.60 | 527.00 | 527.00 | -1.13% | 73,269 |
| Aug 17, 2026 | 541.80 | 541.80 | 529.40 | 533.00 | 533.00 | -1.84% | 62,357 |
| Aug 14, 2026 | 545.60 | 547.40 | 542.00 | 543.00 | 543.00 | 0.04% | 48,933 |