Geberit AG (SWX:GEBN)
Switzerland · Delayed Price · Currency is CHF 560.40
+18.40 (3.39%)
Apr 17, 2026, 5:31 PM CET
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 533.40 | 562.00 | 531.00 | 560.40 | 560.40 | 3.39% | 193,860 |
| Apr 16, 2026 | 547.20 | 549.00 | 542.00 | 542.00 | 529.10 | -0.62% | 95,441 |
| Apr 15, 2026 | 547.80 | 550.00 | 542.40 | 545.40 | 532.42 | -0.26% | 74,211 |
| Apr 14, 2026 | 546.40 | 551.60 | 543.80 | 546.80 | 533.79 | 0.51% | 69,435 |
| Apr 13, 2026 | 547.20 | 548.20 | 541.60 | 544.00 | 531.05 | -1.45% | 71,962 |
| Apr 10, 2026 | 551.80 | 560.40 | 549.20 | 552.00 | 538.86 | 0.51% | 79,376 |
| Apr 9, 2026 | 549.60 | 550.40 | 546.00 | 549.20 | 536.13 | - | 66,418 |
| Apr 8, 2026 | 550.20 | 559.00 | 547.80 | 549.20 | 536.13 | 4.61% | 144,016 |
| Apr 7, 2026 | 532.80 | 536.20 | 524.00 | 525.00 | 512.50 | -0.98% | 105,227 |
| Apr 2, 2026 | 528.00 | 533.40 | 523.60 | 530.20 | 517.58 | -1.30% | 100,848 |
| Apr 1, 2026 | 545.00 | 545.60 | 530.00 | 537.20 | 524.41 | 0.86% | 164,969 |
| Mar 31, 2026 | 537.00 | 541.40 | 532.60 | 532.60 | 519.92 | -0.45% | 126,546 |
| Mar 30, 2026 | 532.00 | 537.80 | 528.60 | 535.00 | 522.27 | 0.49% | 111,290 |
| Mar 27, 2026 | 535.00 | 538.00 | 529.20 | 532.40 | 519.73 | -0.97% | 97,394 |
| Mar 26, 2026 | 542.80 | 545.00 | 535.60 | 537.60 | 524.80 | -1.29% | 78,585 |
| Mar 25, 2026 | 542.60 | 545.60 | 540.00 | 544.60 | 531.64 | 1.64% | 99,022 |
| Mar 24, 2026 | 536.00 | 538.40 | 530.80 | 535.80 | 523.05 | - | 149,580 |
| Mar 23, 2026 | 524.20 | 544.20 | 515.40 | 535.80 | 523.05 | 1.94% | 171,462 |
| Mar 20, 2026 | 530.60 | 534.80 | 525.60 | 525.60 | 513.09 | -0.30% | 235,834 |
| Mar 19, 2026 | 545.00 | 545.20 | 527.20 | 527.20 | 514.65 | -4.11% | 137,119 |
| Mar 18, 2026 | 554.20 | 559.80 | 547.80 | 549.80 | 536.71 | -0.79% | 83,062 |
| Mar 17, 2026 | 556.00 | 560.60 | 553.40 | 554.20 | 541.01 | -1.00% | 54,577 |
| Mar 16, 2026 | 553.80 | 565.00 | 553.80 | 559.80 | 546.48 | 0.76% | 53,370 |
| Mar 13, 2026 | 555.20 | 560.60 | 550.60 | 555.60 | 542.38 | -1.17% | 60,024 |
| Mar 12, 2026 | 560.00 | 564.80 | 549.40 | 562.20 | 548.82 | -0.28% | 106,498 |
| Mar 11, 2026 | 568.60 | 571.40 | 561.40 | 563.80 | 550.38 | -1.43% | 68,148 |
| Mar 10, 2026 | 583.00 | 585.00 | 572.00 | 572.00 | 558.39 | 0.81% | 83,194 |
| Mar 9, 2026 | 565.00 | 569.20 | 559.60 | 567.40 | 553.90 | -0.98% | 102,308 |
| Mar 6, 2026 | 589.80 | 594.20 | 572.20 | 573.00 | 559.36 | -2.98% | 93,825 |
| Mar 5, 2026 | 605.00 | 607.80 | 587.80 | 590.60 | 576.54 | -2.57% | 107,992 |
| Mar 4, 2026 | 617.80 | 619.00 | 606.20 | 606.20 | 591.77 | -1.11% | 51,365 |
| Mar 3, 2026 | 625.40 | 631.00 | 609.60 | 613.00 | 598.41 | -3.13% | 94,063 |
| Mar 2, 2026 | 637.00 | 639.40 | 628.80 | 632.80 | 617.74 | -2.35% | 64,597 |
| Feb 27, 2026 | 642.00 | 650.60 | 641.00 | 648.00 | 632.58 | 1.09% | 72,551 |
| Feb 26, 2026 | 643.40 | 645.80 | 636.80 | 641.00 | 625.74 | -0.53% | 42,994 |
| Feb 25, 2026 | 653.20 | 656.40 | 644.00 | 644.40 | 629.06 | -1.50% | 47,451 |
| Feb 24, 2026 | 645.80 | 659.80 | 643.60 | 654.20 | 638.63 | 1.36% | 66,516 |
| Feb 23, 2026 | 647.80 | 651.00 | 643.40 | 645.40 | 630.04 | -0.49% | 46,803 |
| Feb 20, 2026 | 642.80 | 654.00 | 642.20 | 648.60 | 633.16 | 1.50% | 80,963 |
| Feb 19, 2026 | 644.00 | 645.40 | 635.60 | 639.00 | 623.79 | -1.14% | 47,938 |
| Feb 18, 2026 | 641.00 | 646.40 | 636.80 | 646.40 | 631.02 | 0.87% | 59,092 |
| Feb 17, 2026 | 639.60 | 644.60 | 637.80 | 640.80 | 625.55 | 0.41% | 72,067 |
| Feb 16, 2026 | 638.00 | 642.60 | 635.80 | 638.20 | 623.01 | 0.03% | 32,136 |
| Feb 13, 2026 | 628.20 | 639.60 | 625.00 | 638.00 | 622.82 | 1.40% | 95,728 |
| Feb 12, 2026 | 639.80 | 642.80 | 629.20 | 629.20 | 614.22 | -1.01% | 52,303 |
| Feb 11, 2026 | 634.00 | 639.00 | 629.20 | 635.60 | 620.47 | 0.28% | 48,156 |
| Feb 10, 2026 | 626.80 | 634.00 | 625.20 | 633.80 | 618.72 | 1.54% | 47,600 |
| Feb 9, 2026 | 623.80 | 627.00 | 620.40 | 624.20 | 609.34 | 0.22% | 43,396 |
| Feb 6, 2026 | 620.20 | 625.00 | 612.80 | 622.80 | 607.98 | 0.42% | 71,038 |
| Feb 5, 2026 | 620.00 | 626.20 | 614.00 | 620.20 | 605.44 | 0.32% | 75,052 |