Geberit AG (SWX:GEBNE)
Switzerland · Delayed Price · Currency is CHF 547.80
+1.00 (0.18%)
Last updated: Aug 4, 2026, 11:00 AM CET
SWX:GEBNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 542.60 | 549.20 | 542.60 | 549.20 | - | 2.96% | 50 |
| Jul 31, 2026 | 534.60 | 536.40 | 532.80 | 533.40 | 533.40 | 0.83% | 1,850 |
| Jul 30, 2026 | 531.80 | 534.60 | 529.00 | 529.00 | 529.00 | -0.26% | 1,878 |
| Jul 29, 2026 | 531.60 | 532.40 | 527.20 | 530.40 | 530.40 | -0.19% | 1,850 |
| Jul 28, 2026 | 530.00 | 536.00 | 527.20 | 531.40 | 531.40 | 2.27% | 1,884 |
| Jul 27, 2026 | 521.00 | 522.80 | 517.00 | 519.60 | 519.60 | 1.21% | 3,846 |
| Jul 24, 2026 | 514.60 | 516.60 | 510.80 | 513.40 | 513.40 | 0.43% | 3,850 |
| Jul 23, 2026 | 520.40 | 520.40 | 511.20 | 511.20 | 511.20 | -1.96% | 3,800 |
| Jul 22, 2026 | 516.40 | 524.80 | 515.00 | 521.40 | 521.40 | 1.05% | 3,750 |
| Jul 21, 2026 | 516.20 | 518.00 | 511.80 | 516.00 | 516.00 | -0.46% | 3,800 |
| Jul 20, 2026 | 520.00 | 526.60 | 517.80 | 518.40 | 518.40 | -1.52% | 3,800 |
| Jul 17, 2026 | 529.00 | 532.20 | 525.00 | 526.40 | 526.40 | 0.30% | 1,890 |
| Jul 16, 2026 | 521.00 | 524.80 | 519.40 | 524.80 | 524.80 | -0.04% | 3,833 |
| Jul 15, 2026 | 511.60 | 525.80 | 511.60 | 525.00 | 525.00 | 1.63% | 3,862 |
| Jul 14, 2026 | 517.00 | 522.00 | 515.20 | 516.60 | 516.60 | -0.27% | 3,863 |
| Jul 13, 2026 | 518.20 | 524.40 | 517.60 | 518.00 | 518.00 | -0.96% | 3,842 |
| Jul 10, 2026 | 520.60 | 524.80 | 517.00 | 523.00 | 523.00 | 0.38% | 3,750 |
| Jul 9, 2026 | 518.80 | 521.00 | 517.20 | 521.00 | 521.00 | 0.73% | 3,800 |
| Jul 8, 2026 | 527.00 | 527.00 | 515.40 | 517.20 | 517.20 | -3.11% | 3,849 |
| Jul 7, 2026 | 546.00 | 546.00 | 533.80 | 533.80 | 533.80 | - | 1,848 |
| Jul 6, 2026 | 544.20 | 547.00 | 533.80 | 533.80 | 533.80 | -2.02% | 1,842 |
| Jul 3, 2026 | 543.60 | 546.00 | 541.80 | 544.80 | 544.80 | 0.70% | 1,800 |
| Jul 2, 2026 | 538.00 | 542.80 | 537.00 | 541.00 | 541.00 | 0.22% | 1,856 |
| Jul 1, 2026 | 539.00 | 540.80 | 535.60 | 539.80 | 539.80 | -0.74% | 1,859 |
| Jun 30, 2026 | 543.00 | 543.80 | 541.00 | 543.80 | 543.80 | 0.44% | 1,842 |
| Jun 29, 2026 | 542.00 | 544.60 | 540.80 | 541.40 | 541.40 | -0.44% | 1,842 |
| Jun 26, 2026 | 546.00 | 550.60 | 542.20 | 543.80 | 543.80 | 0.15% | 1,837 |
| Jun 25, 2026 | 540.60 | 546.60 | 539.60 | 543.00 | 543.00 | 1.23% | 1,844 |
| Jun 24, 2026 | 525.00 | 538.20 | 524.20 | 536.40 | 536.40 | 2.21% | 1,896 |
| Jun 23, 2026 | 522.20 | 524.80 | 519.60 | 524.80 | 524.80 | 0.04% | 3,823 |
| Jun 22, 2026 | 521.60 | 525.40 | 518.80 | 524.60 | 524.60 | -0.72% | 3,834 |
| Jun 19, 2026 | 528.20 | 530.20 | 527.60 | 528.40 | 528.40 | 0.15% | 1,890 |
| Jun 18, 2026 | 519.00 | 528.40 | 517.60 | 527.60 | 527.60 | 1.11% | 3,851 |
| Jun 17, 2026 | 524.60 | 525.80 | 521.60 | 521.80 | 521.80 | -0.08% | 3,821 |
| Jun 16, 2026 | 521.20 | 525.40 | 519.20 | 522.20 | 522.20 | 0.89% | 3,831 |
| Jun 15, 2026 | 526.40 | 527.20 | 517.60 | 517.60 | 517.60 | 1.21% | 3,231 |
| Jun 12, 2026 | 508.00 | 517.80 | 507.40 | 511.40 | 511.40 | 3.50% | 3,838 |
| Jun 11, 2026 | 499.90 | 503.40 | 493.10 | 494.10 | 494.10 | -2.24% | 5,314 |
| Jun 10, 2026 | 509.20 | 511.40 | 503.00 | 505.40 | 505.40 | -0.59% | 3,905 |
| Jun 9, 2026 | 505.80 | 511.40 | 505.40 | 508.40 | 508.40 | 0.55% | 3,850 |
| Jun 8, 2026 | 505.60 | 507.00 | 502.00 | 505.60 | 505.60 | -1.10% | 3,970 |
| Jun 5, 2026 | 517.40 | 519.00 | 511.00 | 511.20 | 511.20 | -0.12% | 3,860 |
| Jun 4, 2026 | 513.00 | 519.80 | 511.00 | 511.80 | 511.80 | 1.11% | 3,900 |
| Jun 3, 2026 | 506.20 | 506.20 | 506.20 | 506.20 | 506.20 | 0.56% | - |
| Jun 2, 2026 | 506.00 | 512.00 | 503.20 | 503.40 | 503.40 | 0.98% | 9,334 |
| Jun 1, 2026 | 510.00 | 511.20 | 497.30 | 498.50 | 498.50 | -3.24% | 9,320 |
| May 29, 2026 | 508.20 | 516.20 | 508.00 | 515.20 | 515.20 | 1.70% | 9,230 |
| May 28, 2026 | 506.40 | 507.40 | 502.80 | 506.60 | 506.60 | -0.63% | 9,366 |
| May 27, 2026 | 511.00 | 515.40 | 509.40 | 509.80 | 509.80 | 1.11% | 9,205 |
| May 26, 2026 | 511.00 | 511.20 | 504.20 | 504.20 | 504.20 | -0.32% | 9,312 |