Geberit AG (SWX:GEBNE)
Switzerland · Delayed Price · Currency is CHF 590.00
-0.60 (-0.10%)
At close: Jan 30, 2026
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 591.80 | 593.40 | 589.60 | 590.00 | 590.00 | -0.10% | 362 |
| Jan 29, 2026 | 596.00 | 596.40 | 589.00 | 590.60 | 590.60 | -1.37% | 347 |
| Jan 28, 2026 | 597.20 | 598.80 | 595.20 | 598.80 | 598.80 | 0.40% | 342 |
| Jan 27, 2026 | 599.80 | 599.80 | 596.40 | 596.40 | 596.40 | -0.33% | 341 |
| Jan 26, 2026 | 597.40 | 599.40 | 596.80 | 598.40 | 598.40 | 0.44% | 340 |
| Jan 23, 2026 | 596.60 | 596.60 | 593.80 | 595.80 | 595.80 | -1.26% | 343 |
| Jan 22, 2026 | 607.40 | 607.40 | 600.20 | 603.40 | 603.40 | 0.07% | 320 |
| Jan 21, 2026 | 598.20 | 603.00 | 598.20 | 603.00 | 603.00 | 0.13% | 324 |
| Jan 20, 2026 | 607.80 | 608.00 | 602.20 | 602.20 | 602.20 | -0.95% | 311 |
| Jan 19, 2026 | 605.00 | 608.00 | 603.80 | 608.00 | 608.00 | -1.17% | 313 |
| Jan 16, 2026 | 610.00 | 615.20 | 610.00 | 615.20 | 615.20 | 1.52% | 317 |
| Jan 15, 2026 | 639.80 | 639.80 | 604.80 | 606.00 | 606.00 | -4.48% | 315 |
| Jan 14, 2026 | 640.60 | 640.60 | 634.40 | 634.40 | 634.40 | - | 303 |
| Jan 13, 2026 | 636.00 | 636.40 | 630.60 | 634.40 | 634.40 | -1.21% | 304 |
| Jan 12, 2026 | 641.60 | 642.20 | 639.00 | 642.20 | 642.20 | 0.75% | 300 |
| Jan 9, 2026 | 638.60 | 639.80 | 633.80 | 637.40 | 637.40 | 0.06% | 301 |
| Jan 8, 2026 | 638.80 | 638.80 | 635.80 | 637.00 | 637.00 | 0.22% | 301 |
| Jan 7, 2026 | 624.20 | 643.80 | 624.20 | 635.60 | 635.60 | 2.29% | 308 |
| Jan 6, 2026 | 619.20 | 622.80 | 619.20 | 621.40 | 621.40 | 1.34% | 309 |
| Jan 5, 2026 | 623.40 | 623.40 | 609.60 | 613.20 | 613.20 | -1.10% | 306 |
| Dec 30, 2025 | 616.20 | 620.20 | 615.60 | 620.00 | 620.00 | 0.58% | 315 |
| Dec 29, 2025 | 618.60 | 618.60 | 615.40 | 616.40 | 616.40 | -0.19% | 315 |
| Dec 23, 2025 | 620.00 | 620.00 | 617.60 | 617.60 | 617.60 | 0.03% | 312 |
| Dec 22, 2025 | 620.20 | 621.40 | 617.40 | 617.40 | 617.40 | -0.74% | 311 |
| 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 |