Geberit AG (SWX:GEBNE)
Switzerland · Delayed Price · Currency is CHF 620.20
+1.40 (0.23%)
At close: Dec 18, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 621.80 | 625.20 | 620.00 | 622.00 | 622.00 | 0.29% | 310 |
| Dec 18, 2025 | 616.40 | 620.20 | 616.20 | 620.20 | 620.20 | 0.23% | 312 |
| Dec 17, 2025 | 618.80 | 618.80 | 614.40 | 618.80 | 618.80 | -0.42% | 311 |
| Dec 16, 2025 | 624.80 | 624.80 | 621.40 | 621.40 | 621.40 | 0.16% | 308 |
| Dec 15, 2025 | 618.40 | 622.40 | 618.40 | 620.40 | 620.40 | 0.42% | 307 |
| Dec 12, 2025 | 614.40 | 619.60 | 614.40 | 617.80 | 617.80 | 0.16% | 308 |
| Dec 11, 2025 | 611.80 | 616.80 | 611.60 | 616.80 | 616.80 | 1.78% | 320 |
| Dec 10, 2025 | 611.40 | 611.40 | 606.00 | 606.00 | 606.00 | -1.66% | 317 |
| Dec 9, 2025 | 619.20 | 619.20 | 616.20 | 616.20 | 616.20 | -1.03% | 313 |
| Dec 8, 2025 | 625.40 | 625.40 | 621.40 | 622.60 | 622.60 | -0.19% | 310 |
| Dec 5, 2025 | 619.40 | 623.80 | 619.40 | 623.80 | 623.80 | 0.87% | 311 |
| Dec 4, 2025 | 619.00 | 619.60 | 617.60 | 618.40 | 618.40 | -0.06% | 312 |
| Dec 3, 2025 | 618.60 | 621.60 | 618.60 | 618.80 | 618.80 | -0.19% | 309 |
| Dec 2, 2025 | 623.60 | 624.00 | 620.00 | 620.00 | 620.00 | -0.29% | 307 |
| Dec 1, 2025 | 622.60 | 623.00 | 618.60 | 621.80 | 621.80 | -0.89% | 305 |
| Nov 28, 2025 | 628.00 | 630.00 | 627.40 | 627.40 | 627.40 | -0.35% | 303 |
| Nov 27, 2025 | 628.20 | 629.60 | 627.20 | 629.60 | 629.60 | 0.96% | 302 |
| Nov 26, 2025 | 625.40 | 625.40 | 623.40 | 623.60 | 623.60 | 0.35% | 311 |
| Nov 25, 2025 | 620.00 | 621.40 | 613.00 | 621.40 | 621.40 | -0.89% | 314 |
| Nov 24, 2025 | 628.00 | 628.00 | 627.00 | 627.00 | 627.00 | 0.61% | 309 |
| Nov 21, 2025 | 613.80 | 623.20 | 613.80 | 623.20 | 623.20 | 1.10% | 310 |
| Nov 20, 2025 | 613.40 | 617.40 | 613.40 | 616.40 | 616.40 | 0.52% | 312 |
| Nov 19, 2025 | 602.20 | 614.00 | 602.20 | 613.20 | 613.20 | 1.66% | 315 |
| Nov 18, 2025 | 611.20 | 611.20 | 603.00 | 603.20 | 603.20 | -2.52% | 310 |
| Nov 17, 2025 | 621.40 | 621.80 | 618.80 | 618.80 | 618.80 | -1.62% | 307 |
| Nov 14, 2025 | 633.60 | 633.80 | 628.00 | 629.00 | 629.00 | -1.47% | 301 |
| Nov 13, 2025 | 643.20 | 647.80 | 638.00 | 638.40 | 638.40 | -1.33% | 294 |
| Nov 12, 2025 | 643.20 | 647.00 | 643.20 | 647.00 | 647.00 | 1.16% | 301 |
| Nov 11, 2025 | 630.60 | 639.60 | 630.60 | 639.60 | 639.60 | 1.46% | 310 |
| Nov 10, 2025 | 624.20 | 634.00 | 624.20 | 630.40 | 630.40 | 1.81% | 308 |
| Nov 7, 2025 | 622.20 | 622.20 | 615.00 | 619.20 | 619.20 | 0.06% | 311 |
| Nov 6, 2025 | 617.00 | 623.80 | 616.80 | 618.80 | 618.80 | -0.26% | 309 |
| Nov 5, 2025 | 627.20 | 627.20 | 613.00 | 620.40 | 620.40 | 2.34% | 311 |
| Nov 4, 2025 | 610.00 | 610.00 | 604.00 | 606.20 | 606.20 | 1.92% | 315 |
| Nov 3, 2025 | 587.80 | 594.80 | 587.80 | 594.80 | 594.80 | 1.29% | 340 |
| Oct 31, 2025 | 591.00 | 591.20 | 587.20 | 587.20 | 587.20 | -1.14% | 340 |
| Oct 30, 2025 | 592.00 | 594.00 | 588.60 | 594.00 | 594.00 | -0.27% | 340 |
| Oct 29, 2025 | 599.20 | 599.20 | 595.40 | 595.60 | 595.60 | -1.39% | 326 |
| Oct 28, 2025 | 605.20 | 605.20 | 600.80 | 604.00 | 604.00 | -0.66% | 212 |
| Oct 27, 2025 | 611.60 | 611.60 | 607.40 | 608.00 | 608.00 | 0.10% | 318 |
| Oct 24, 2025 | 616.00 | 616.00 | 607.40 | 607.40 | 607.40 | -1.30% | 315 |
| Oct 23, 2025 | 613.20 | 615.40 | 613.00 | 615.40 | 615.40 | -0.06% | 315 |
| Oct 22, 2025 | 610.20 | 616.60 | 609.40 | 615.80 | 615.80 | 1.35% | 315 |
| Oct 21, 2025 | 604.00 | 607.60 | 602.00 | 607.60 | 607.60 | 0.33% | 236 |
| Oct 20, 2025 | 602.60 | 605.60 | 602.60 | 605.60 | 605.60 | 0.40% | 320 |
| Oct 17, 2025 | 603.00 | 603.20 | 599.20 | 603.20 | 603.20 | -0.66% | 314 |
| Oct 16, 2025 | 595.00 | 607.20 | 595.00 | 607.20 | 607.20 | 1.20% | 316 |
| Oct 15, 2025 | 605.60 | 605.60 | 600.00 | 600.00 | 600.00 | -0.73% | 314 |
| Oct 14, 2025 | 595.40 | 604.40 | 595.40 | 604.40 | 604.40 | 0.80% | 324 |
| Oct 13, 2025 | 602.00 | 602.00 | 599.00 | 599.60 | 599.60 | -0.60% | 322 |