Geberit AG (SWX:GEBNE)
Switzerland · Delayed Price · Currency is CHF 627.40
-2.20 (-0.35%)
At close: Nov 28, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 603.40 | 605.00 | 602.80 | 603.20 | 603.20 | -0.23% | 320 |
| Oct 9, 2025 | 608.20 | 608.20 | 604.60 | 604.60 | 604.60 | -0.33% | 265 |
| Oct 8, 2025 | 601.80 | 606.80 | 601.80 | 606.60 | 606.60 | 0.13% | 265 |
| Oct 7, 2025 | 602.20 | 605.80 | 602.20 | 605.80 | 605.80 | 0.03% | 264 |
| Oct 6, 2025 | 602.40 | 605.60 | 602.40 | 605.60 | 605.60 | 0.53% | 318 |
| Oct 3, 2025 | 602.00 | 602.40 | 597.80 | 602.40 | 602.40 | 0.57% | 319 |
| Oct 2, 2025 | 603.40 | 603.40 | 597.60 | 599.00 | 599.00 | -0.56% | 247 |
| Oct 1, 2025 | 593.80 | 602.40 | 593.80 | 602.40 | 602.40 | 1.31% | 320 |
| Sep 30, 2025 | 589.80 | 594.60 | 589.20 | 594.60 | 594.60 | 0.81% | 330 |
| Sep 29, 2025 | 589.20 | 591.40 | 589.20 | 589.80 | 589.80 | 0.85% | 340 |
| Sep 26, 2025 | 585.20 | 585.60 | 583.60 | 584.80 | 584.80 | 0.58% | 317 |
| Sep 25, 2025 | 584.20 | 584.20 | 580.40 | 581.40 | 581.40 | -1.19% | 350 |
| Sep 24, 2025 | 585.20 | 589.20 | 583.80 | 588.40 | 588.40 | 0.10% | 349 |
| Sep 23, 2025 | 588.20 | 591.80 | 587.80 | 587.80 | 587.80 | 0.86% | 336 |
| Sep 22, 2025 | 585.20 | 588.20 | 582.80 | 582.80 | 582.80 | -0.17% | 343 |