Geberit AG (SWX:GEBN)
Switzerland · Delayed Price · Currency is CHF 546.40
-0.80 (-0.15%)
Sep 11, 2026, 5:30 PM CET
Geberit AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 548.80 | 550.40 | 542.80 | 542.80 | 542.80 | -0.66% | 57,378 |
| Aug 12, 2026 | 558.40 | 558.40 | 545.40 | 546.40 | 546.40 | -1.90% | 49,958 |
| Aug 11, 2026 | 553.80 | 561.80 | 552.60 | 557.00 | 557.00 | 0.14% | 39,679 |
| Aug 10, 2026 | 560.00 | 561.20 | 554.20 | 556.20 | 556.20 | -0.93% | 44,362 |
| Aug 7, 2026 | 561.60 | 566.60 | 557.80 | 561.40 | 561.40 | -0.35% | 42,313 |
| Aug 6, 2026 | 568.20 | 571.80 | 562.20 | 563.40 | 563.40 | -0.21% | 109,706 |
| Aug 5, 2026 | 560.00 | 567.00 | 558.60 | 564.60 | 564.60 | 1.47% | 75,782 |
| Aug 4, 2026 | 546.00 | 556.40 | 544.60 | 556.40 | 556.40 | 1.79% | 86,762 |
| Aug 3, 2026 | 535.00 | 549.00 | 535.00 | 546.60 | 546.60 | 2.71% | 78,489 |
| Jul 31, 2026 | 534.40 | 535.00 | 530.80 | 532.20 | 532.20 | 0.42% | 57,341 |
| Jul 30, 2026 | 530.80 | 534.80 | 527.80 | 530.00 | 530.00 | 0.34% | 49,683 |
| Jul 29, 2026 | 531.20 | 532.00 | 524.20 | 528.20 | 528.20 | -0.79% | 67,124 |
| Jul 28, 2026 | 525.00 | 534.60 | 525.00 | 532.40 | 532.40 | 2.86% | 102,343 |
| Jul 27, 2026 | 518.20 | 523.60 | 515.40 | 517.60 | 517.60 | 0.70% | 60,857 |
| Jul 24, 2026 | 511.00 | 515.20 | 508.40 | 514.00 | 514.00 | 0.63% | 69,055 |
| Jul 23, 2026 | 519.60 | 521.20 | 509.60 | 510.80 | 510.80 | -1.35% | 88,238 |
| Jul 22, 2026 | 517.60 | 523.20 | 513.00 | 517.80 | 517.80 | -0.15% | 63,777 |
| Jul 21, 2026 | 516.00 | 518.60 | 510.20 | 518.60 | 518.60 | -0.15% | 60,374 |
| Jul 20, 2026 | 520.00 | 525.40 | 515.80 | 519.40 | 519.40 | -0.95% | 66,706 |
| Jul 17, 2026 | 525.00 | 531.20 | 523.40 | 524.40 | 524.40 | 0.23% | 76,726 |
| Jul 16, 2026 | 518.80 | 524.20 | 517.20 | 523.20 | 523.20 | 0.58% | 60,835 |
| Jul 15, 2026 | 510.60 | 524.20 | 508.20 | 520.20 | 520.20 | 1.13% | 49,265 |
| Jul 14, 2026 | 515.20 | 522.00 | 512.20 | 514.40 | 514.40 | -0.92% | 63,411 |
| Jul 13, 2026 | 519.20 | 523.00 | 515.40 | 519.20 | 519.20 | -0.42% | 56,307 |
| Jul 10, 2026 | 519.00 | 523.20 | 515.20 | 521.40 | 521.40 | 0.93% | 55,359 |
| Jul 9, 2026 | 519.80 | 519.80 | 515.20 | 516.60 | 516.60 | 0.58% | 50,632 |
| Jul 8, 2026 | 528.00 | 532.00 | 513.00 | 513.60 | 513.60 | -3.35% | 86,368 |
| Jul 7, 2026 | 536.80 | 545.40 | 531.40 | 531.40 | 531.40 | -0.11% | 94,965 |
| Jul 6, 2026 | 543.60 | 546.00 | 531.80 | 532.00 | 532.00 | -2.21% | 73,920 |