Geberit AG (SWX:GEBNE)
Switzerland · Delayed Price · Currency is CHF 540.60
+7.60 (1.43%)
At close: Oct 2, 2026
SWX:GEBNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 564.00 | 565.00 | 557.80 | 563.00 | 563.00 | - | 865 |
| Sep 3, 2026 | 567.60 | 567.80 | 563.00 | 563.00 | 563.00 | -0.64% | 850 |
| Sep 2, 2026 | 564.00 | 566.60 | 560.00 | 566.60 | 566.60 | 0.35% | 886 |
| Sep 1, 2026 | 566.60 | 568.40 | 563.00 | 564.60 | 564.60 | -1.67% | 880 |
| Aug 31, 2026 | 581.60 | 581.60 | 574.20 | 574.20 | 574.20 | -1.24% | 519 |
| Aug 28, 2026 | 579.20 | 582.20 | 578.60 | 581.40 | 581.40 | 0.45% | 517 |
| Aug 27, 2026 | 584.60 | 584.60 | 576.60 | 578.80 | 578.80 | -1.73% | 516 |
| Aug 26, 2026 | 585.20 | 590.80 | 585.20 | 589.00 | 589.00 | 0.68% | 510 |
| Aug 25, 2026 | 578.00 | 585.80 | 578.00 | 585.00 | 585.00 | 0.72% | 515 |
| Aug 24, 2026 | 581.40 | 585.00 | 580.60 | 580.80 | 580.80 | -0.34% | 515 |
| Aug 21, 2026 | 574.00 | 582.80 | 573.60 | 582.80 | 582.80 | 1.75% | 520 |
| Aug 20, 2026 | 569.80 | 576.00 | 569.00 | 572.80 | 572.80 | 0.81% | 873 |
| Aug 19, 2026 | 569.60 | 572.60 | 563.40 | 568.20 | 568.20 | 7.53% | 881 |
| Aug 18, 2026 | 532.60 | 532.60 | 528.00 | 528.40 | 528.40 | -0.64% | 1,889 |
| Aug 17, 2026 | 537.00 | 537.40 | 531.80 | 531.80 | 531.80 | -2.42% | 1,868 |
| Aug 14, 2026 | 546.00 | 549.00 | 545.00 | 545.00 | 545.00 | -0.37% | 1,750 |
| Aug 13, 2026 | 551.20 | 552.00 | 547.00 | 547.00 | 547.00 | -0.07% | 907 |
| Aug 12, 2026 | 554.00 | 557.80 | 547.40 | 547.40 | 547.40 | -2.04% | 750 |
| Aug 11, 2026 | 557.40 | 563.00 | 555.00 | 558.80 | 558.80 | 0.18% | 897 |
| Aug 10, 2026 | 559.80 | 562.20 | 556.40 | 557.80 | 557.80 | -1.62% | 892 |
| Aug 7, 2026 | 564.20 | 567.60 | 560.40 | 567.00 | 567.00 | 0.18% | 871 |
| Aug 6, 2026 | 570.80 | 571.00 | 564.20 | 566.00 | 566.00 | -0.32% | 882 |
| Aug 5, 2026 | 562.80 | 568.20 | 561.80 | 567.80 | 567.80 | 2.09% | 887 |
| Aug 4, 2026 | 550.20 | 556.80 | 547.20 | 556.20 | 556.20 | 1.72% | 908 |
| Aug 3, 2026 | 542.60 | 550.40 | 542.60 | 546.80 | 546.80 | 2.51% | 1,800 |
| 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 |