Geberit AG (SWX:GEBN)
Switzerland · Delayed Price · Currency is CHF 503.20
+4.10 (0.82%)
Jun 2, 2026, 5:30 PM CET
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 502.40 | 510.60 | 501.60 | 503.20 | 503.20 | 0.82% | 76,407 |
| Jun 1, 2026 | 510.00 | 510.40 | 496.00 | 499.10 | 499.10 | -2.79% | 100,144 |
| May 29, 2026 | 508.40 | 515.00 | 507.00 | 513.40 | 513.40 | 1.66% | 271,115 |
| May 28, 2026 | 506.00 | 508.80 | 501.80 | 505.00 | 505.00 | -0.79% | 70,103 |
| May 27, 2026 | 507.60 | 514.80 | 507.60 | 509.00 | 509.00 | 0.79% | 139,199 |
| May 26, 2026 | 511.00 | 511.60 | 502.60 | 505.00 | 505.00 | -0.12% | 97,595 |
| May 22, 2026 | 509.20 | 511.80 | 504.00 | 505.60 | 505.60 | 0.04% | 88,677 |
| May 21, 2026 | 498.90 | 508.00 | 498.20 | 505.40 | 505.40 | 1.00% | 119,308 |
| May 20, 2026 | 491.50 | 506.00 | 490.40 | 500.40 | 500.40 | 1.32% | 100,624 |
| May 19, 2026 | 502.60 | 506.60 | 493.90 | 493.90 | 493.90 | -1.81% | 140,933 |
| May 18, 2026 | 497.50 | 506.00 | 490.50 | 503.00 | 503.00 | 0.08% | 88,974 |
| May 15, 2026 | 504.20 | 508.20 | 499.00 | 502.60 | 502.60 | -0.16% | 121,778 |
| May 13, 2026 | 510.20 | 512.40 | 502.40 | 503.40 | 503.40 | -1.45% | 77,052 |
| May 12, 2026 | 514.00 | 518.40 | 509.80 | 510.80 | 510.80 | -0.85% | 92,675 |
| May 11, 2026 | 522.00 | 523.40 | 513.80 | 515.20 | 515.20 | -1.68% | 78,742 |
| May 8, 2026 | 530.60 | 530.60 | 523.20 | 524.00 | 524.00 | -1.54% | 95,131 |
| May 7, 2026 | 530.40 | 543.80 | 529.60 | 532.20 | 532.20 | 0.80% | 93,530 |
| May 6, 2026 | 522.40 | 542.60 | 520.00 | 528.00 | 528.00 | 1.85% | 169,551 |
| May 5, 2026 | 533.00 | 538.40 | 511.40 | 518.40 | 518.40 | -0.35% | 172,924 |
| May 4, 2026 | 532.00 | 532.60 | 518.00 | 520.20 | 520.20 | -1.33% | 106,850 |
| Apr 30, 2026 | 525.00 | 531.60 | 521.80 | 527.20 | 527.20 | 0.04% | 96,068 |
| Apr 29, 2026 | 531.20 | 536.00 | 525.40 | 527.00 | 527.00 | -1.38% | 59,524 |
| Apr 28, 2026 | 536.60 | 538.40 | 531.80 | 534.40 | 534.40 | -0.22% | 66,556 |
| Apr 27, 2026 | 533.00 | 538.60 | 532.60 | 535.60 | 535.60 | 0.53% | 86,578 |
| Apr 24, 2026 | 531.00 | 538.00 | 529.00 | 532.80 | 532.80 | -0.93% | 108,418 |
| Apr 23, 2026 | 531.00 | 537.80 | 531.00 | 537.80 | 537.80 | 0.67% | 70,306 |
| Apr 22, 2026 | 543.40 | 543.40 | 533.20 | 534.20 | 534.20 | -1.26% | 72,653 |
| Apr 21, 2026 | 546.20 | 547.80 | 538.60 | 541.00 | 541.00 | -0.51% | 66,300 |
| Apr 20, 2026 | 552.40 | 553.80 | 540.60 | 543.80 | 543.80 | -2.96% | 101,753 |
| Apr 17, 2026 | 533.40 | 562.00 | 531.00 | 560.40 | 560.40 | 5.92% | 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 |