Geberit AG (SWX:GEBNE)
Switzerland · Delayed Price · Currency is CHF 601.60
+5.00 (0.84%)
At close: Nov 13, 2026
SWX:GEBNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 598.40 | 601.60 | 595.60 | 601.60 | 601.60 | 0.84% | 167 |
| Nov 12, 2026 | 599.40 | 600.40 | 596.60 | 596.60 | 596.60 | -0.10% | 167 |
| Nov 11, 2026 | 594.20 | 597.20 | 591.20 | 597.20 | 597.20 | -0.57% | 169 |
| Nov 10, 2026 | 591.80 | 600.60 | 589.60 | 600.60 | 600.60 | 2.67% | 168 |
| Nov 9, 2026 | 579.20 | 585.00 | 579.20 | 585.00 | 585.00 | 1.28% | 172 |
| Nov 6, 2026 | 580.20 | 584.60 | 575.20 | 577.60 | 577.60 | -3.05% | 172 |
| Nov 5, 2026 | 592.20 | 595.80 | 591.40 | 595.80 | 595.80 | 1.60% | 169 |
| Nov 4, 2026 | 576.00 | 586.40 | 576.00 | 586.40 | 586.40 | 1.03% | 172 |
| Nov 3, 2026 | 566.80 | 583.00 | 564.60 | 580.40 | 580.40 | -0.55% | 480 |
| Nov 2, 2026 | 578.20 | 585.00 | 578.20 | 583.60 | 583.60 | 1.28% | 209 |
| Oct 30, 2026 | 579.40 | 580.60 | 576.20 | 576.20 | 576.20 | -0.17% | 173 |
| Oct 29, 2026 | 572.60 | 578.80 | 571.00 | 577.20 | 577.20 | 1.30% | 696 |
| Oct 28, 2026 | 571.20 | 575.60 | 569.80 | 569.80 | 569.80 | -1.32% | 697 |
| Oct 27, 2026 | 565.60 | 577.80 | 564.40 | 577.40 | 577.40 | 1.37% | 697 |
| Oct 26, 2026 | 565.20 | 574.20 | 565.20 | 569.60 | 569.60 | 1.42% | 700 |
| Oct 23, 2026 | 560.00 | 567.80 | 560.00 | 561.60 | 561.60 | - | 700 |
| Oct 22, 2026 | 559.00 | 562.20 | 555.80 | 561.60 | 561.60 | 0.72% | 700 |
| Oct 21, 2026 | 554.40 | 559.20 | 554.40 | 557.60 | 557.60 | 0.07% | 700 |
| Oct 20, 2026 | 557.60 | 557.60 | 549.60 | 557.20 | 557.20 | 0.25% | 723 |
| Oct 19, 2026 | 551.40 | 555.80 | 551.40 | 555.80 | 555.80 | -0.68% | 722 |
| Oct 16, 2026 | 552.00 | 559.60 | 552.00 | 559.60 | 559.60 | 0.54% | 719 |
| Oct 15, 2026 | 549.20 | 557.60 | 549.20 | 556.60 | 556.60 | 2.28% | 722 |
| Oct 14, 2026 | 544.20 | 547.80 | 541.20 | 544.20 | 544.20 | 1.11% | 1,450 |
| Oct 13, 2026 | 538.40 | 540.40 | 537.00 | 538.20 | 538.20 | 0.98% | 1,450 |
| Oct 12, 2026 | 531.40 | 533.40 | 528.40 | 533.00 | 533.00 | 0.83% | 1,496 |
| Oct 9, 2026 | 532.40 | 537.80 | 528.40 | 528.60 | 528.60 | 0.72% | 1,497 |
| Oct 8, 2026 | 524.80 | 528.20 | 522.00 | 524.80 | 524.80 | -0.83% | 2,950 |
| Oct 7, 2026 | 533.40 | 537.80 | 527.00 | 529.20 | 529.20 | -1.34% | 1,401 |
| Oct 6, 2026 | 536.80 | 542.20 | 535.60 | 536.40 | 536.40 | 0.45% | 1,450 |
| Oct 5, 2026 | 535.20 | 539.00 | 533.00 | 534.00 | 534.00 | -1.04% | 1,490 |
| Oct 2, 2026 | 539.00 | 541.60 | 534.80 | 539.60 | 539.60 | 1.24% | 1,489 |
| Oct 1, 2026 | 542.60 | 544.40 | 533.00 | 533.00 | 533.00 | -3.02% | 1,400 |
| Sep 30, 2026 | 558.20 | 558.20 | 548.60 | 549.60 | 549.60 | -0.54% | 725 |
| Sep 29, 2026 | 548.60 | 556.20 | 548.60 | 552.60 | 552.60 | -0.04% | 723 |
| Sep 28, 2026 | 555.40 | 555.80 | 551.00 | 552.80 | 552.80 | 1.32% | 723 |
| Sep 25, 2026 | 546.00 | 547.40 | 543.40 | 545.60 | 545.60 | -0.29% | 1,832 |
| Sep 24, 2026 | 545.00 | 548.00 | 545.00 | 547.20 | 547.20 | 0.74% | 1,828 |
| Sep 23, 2026 | 550.60 | 550.60 | 542.20 | 543.20 | 543.20 | -1.42% | 1,773 |
| Sep 22, 2026 | 537.00 | 551.00 | 537.00 | 551.00 | 551.00 | 3.73% | 1,650 |
| Sep 21, 2026 | 540.40 | 540.40 | 531.20 | 531.20 | 531.20 | -1.52% | 1,750 |
| Sep 18, 2026 | 543.80 | 545.00 | 538.80 | 539.40 | 539.40 | -1.43% | 1,800 |
| Sep 17, 2026 | 546.60 | 549.80 | 542.20 | 547.20 | 547.20 | 0.04% | 1,800 |
| Sep 16, 2026 | 544.20 | 548.40 | 542.00 | 547.00 | 547.00 | 0.29% | 1,835 |
| Sep 15, 2026 | 541.40 | 546.60 | 538.40 | 545.40 | 545.40 | -0.18% | 1,810 |
| Sep 14, 2026 | 546.40 | 550.20 | 544.40 | 546.40 | 546.40 | -0.22% | 1,823 |
| Sep 11, 2026 | 547.60 | 551.40 | 547.40 | 547.60 | 547.60 | 0.15% | 1,820 |
| Sep 10, 2026 | 552.40 | 554.40 | 546.80 | 546.80 | 546.80 | -1.01% | 905 |
| Sep 9, 2026 | 566.80 | 566.80 | 552.40 | 552.40 | 552.40 | -3.22% | 892 |
| Sep 8, 2026 | 563.60 | 570.80 | 563.60 | 570.80 | 570.80 | 1.53% | 883 |
| Sep 7, 2026 | 563.40 | 567.40 | 562.20 | 562.20 | 562.20 | -0.14% | 884 |