Geberit AG (SWX:GEBNE)
Switzerland · Delayed Price · Currency is CHF 512.40
+9.00 (1.79%)
At close: Jun 4, 2026
SWX:GEBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | - | 1.34% | - |
| 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 |
| May 22, 2026 | 510.40 | 512.60 | 504.80 | 505.80 | 505.80 | -0.47% | 9,200 |
| May 21, 2026 | 500.60 | 508.80 | 500.60 | 508.20 | 508.20 | 1.15% | 9,317 |
| May 20, 2026 | 495.10 | 502.40 | 492.20 | 502.40 | 502.40 | 0.44% | 9,525 |
| May 19, 2026 | 502.80 | 507.80 | 500.00 | 500.20 | 500.20 | -0.64% | 9,310 |
| May 18, 2026 | 497.60 | 507.00 | 491.70 | 503.40 | 503.40 | 0.08% | 9,499 |
| May 15, 2026 | 505.40 | 508.80 | 500.20 | 503.00 | 503.00 | -0.40% | 9,293 |
| May 13, 2026 | 511.40 | 511.40 | 503.20 | 505.00 | 505.00 | -1.52% | 9,302 |
| May 12, 2026 | 516.40 | 519.20 | 510.80 | 512.80 | 512.80 | -0.58% | 9,151 |
| May 11, 2026 | 523.20 | 523.20 | 515.20 | 515.80 | 515.80 | -1.75% | 9,102 |
| May 8, 2026 | 529.40 | 530.80 | 524.40 | 525.00 | 525.00 | -1.50% | 8,870 |
| May 7, 2026 | 534.40 | 544.80 | 530.80 | 533.00 | 533.00 | 0.30% | 8,565 |
| May 6, 2026 | 524.00 | 543.40 | 522.80 | 531.40 | 531.40 | 2.47% | 8,803 |
| May 5, 2026 | 533.20 | 533.20 | 513.40 | 518.60 | 518.60 | -0.88% | 9,044 |
| May 4, 2026 | 533.20 | 533.20 | 520.20 | 523.20 | 523.20 | -1.25% | 8,993 |
| Apr 30, 2026 | 524.20 | 532.20 | 524.20 | 529.80 | 529.80 | 0.53% | 8,900 |
| Apr 29, 2026 | 534.40 | 536.20 | 526.60 | 527.00 | 527.00 | -1.53% | 8,830 |
| Apr 28, 2026 | 535.00 | 539.20 | 532.60 | 535.20 | 535.20 | -0.22% | 8,760 |
| Apr 27, 2026 | 535.20 | 539.80 | 533.80 | 536.40 | 536.40 | 0.64% | 8,764 |
| Apr 24, 2026 | 533.60 | 538.80 | 530.20 | 533.00 | 533.00 | -0.71% | 8,800 |
| Apr 23, 2026 | 536.00 | 538.20 | 532.40 | 536.80 | 536.80 | 0.11% | 8,773 |
| Apr 22, 2026 | 543.20 | 543.20 | 534.40 | 536.20 | 536.20 | -0.85% | 8,225 |
| Apr 21, 2026 | 548.60 | 548.60 | 540.80 | 540.80 | 540.80 | -0.66% | 1,120 |
| Apr 20, 2026 | 555.00 | 555.00 | 542.20 | 544.40 | 544.40 | -3.23% | 1,112 |
| Apr 17, 2026 | 536.60 | 562.60 | 536.60 | 562.60 | 562.60 | 3.19% | 800 |
| Apr 16, 2026 | 547.40 | 549.40 | 545.20 | 545.20 | 545.20 | 0.18% | 1,100 |
| Apr 15, 2026 | 550.00 | 550.80 | 544.20 | 544.20 | 544.20 | -0.91% | 1,100 |
| Apr 14, 2026 | 551.00 | 551.60 | 546.60 | 549.20 | 549.20 | 0.84% | 1,108 |
| Apr 13, 2026 | 548.00 | 548.00 | 543.80 | 544.60 | 544.60 | -1.73% | 1,114 |
| Apr 10, 2026 | 551.00 | 561.40 | 551.00 | 554.20 | 554.20 | 0.84% | 1,093 |
| Apr 9, 2026 | 550.80 | 551.00 | 547.60 | 549.60 | 549.60 | -0.58% | 1,107 |
| Apr 8, 2026 | 550.60 | 559.00 | 550.60 | 552.80 | 552.80 | 5.06% | 1,100 |
| Apr 7, 2026 | 532.40 | 536.60 | 525.40 | 526.20 | 526.20 | -1.05% | 6,707 |
| Apr 2, 2026 | 525.80 | 532.20 | 525.20 | 531.80 | 531.80 | -1.08% | 6,650 |
| Apr 1, 2026 | 542.80 | 542.80 | 532.80 | 537.60 | 537.60 | -0.41% | 2,750 |
| Mar 31, 2026 | 537.20 | 542.60 | 535.20 | 539.80 | 539.80 | 0.15% | 4,250 |
| Mar 30, 2026 | 533.00 | 539.40 | 530.40 | 539.00 | 539.00 | 0.90% | 5,800 |
| Mar 27, 2026 | 533.20 | 535.00 | 531.00 | 534.20 | 534.20 | -0.74% | 6,550 |
| Mar 26, 2026 | 544.60 | 544.60 | 538.20 | 538.20 | 538.20 | -0.70% | 1,350 |
| Mar 25, 2026 | 545.20 | 545.40 | 540.80 | 542.00 | 542.00 | 1.04% | 1,190 |
| Mar 24, 2026 | 536.20 | 537.80 | 532.00 | 536.40 | 536.40 | -0.30% | 1,370 |
| Mar 23, 2026 | 520.20 | 544.80 | 517.20 | 538.00 | 538.00 | 1.62% | 6,132 |
| Mar 20, 2026 | 533.20 | 535.00 | 527.80 | 529.40 | 529.40 | -0.19% | 6,206 |