Georg Fischer AG (SWX:GF)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
63.95
-1.60 (-2.44%)
Jul 31, 2025, 5:31 PM CET

SolarWinds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202565.3565.8563.9563.9563.95-2.44%248,254
Jul 30, 202563.4066.6563.1065.5565.553.64%222,614
Jul 29, 202563.0563.5062.4063.2563.250.32%164,074
Jul 28, 202563.5064.1062.8063.0563.050.40%169,375
Jul 25, 202562.4062.8061.6562.8062.800.16%143,812
Jul 24, 202565.0565.1561.4562.7062.70-0.40%283,340
Jul 23, 202562.4563.8062.4062.9562.952.03%168,887
Jul 22, 202562.0562.4561.2561.7061.70-1.04%123,842
Jul 21, 202562.9563.7562.3562.3562.35-0.64%106,686
Jul 18, 202562.9063.0061.7562.7562.750.97%292,777
Jul 17, 202562.5063.0562.0562.1562.150.16%182,160
Jul 16, 202563.6563.7561.5062.0562.05-3.42%230,233
Jul 15, 202563.9065.2563.9064.2564.250.63%87,042
Jul 14, 202563.6564.2563.5563.8563.85-0.85%115,382
Jul 11, 202564.7565.0564.2564.4064.40-1.15%132,738
Jul 10, 202563.7065.1563.7065.1565.152.68%125,714
Jul 9, 202562.7564.1562.2563.4563.450.63%130,482
Jul 8, 202562.4063.0561.1063.0563.050.64%170,736
Jul 7, 202562.8562.8562.4062.6562.65-70,739
Jul 4, 202562.9063.1562.0062.6562.65-1.10%132,797
Jul 3, 202564.3564.4062.8563.3563.35-0.78%149,760
Jul 2, 202564.2564.6063.4063.8563.85-0.16%118,567
Jul 1, 202565.0065.0063.1563.9563.95-1.39%133,612
Jun 30, 202565.4565.7064.5064.8564.85-0.46%150,736
Jun 27, 202564.3565.1564.3565.1565.152.12%153,131
Jun 26, 202563.3564.2063.2063.8063.801.19%160,054
Jun 25, 202563.4564.0063.0063.0563.05-0.16%134,655
Jun 24, 202563.8064.1062.8563.1563.151.53%106,084
Jun 23, 202562.1562.9561.8062.2062.20-0.96%64,731
Jun 20, 202562.6563.0562.5562.8062.800.80%291,209
Jun 19, 202562.3562.8062.1562.3062.30-1.03%54,866
Jun 18, 202563.1063.4062.7062.9562.95-0.55%110,076
Jun 17, 202563.1564.0062.8063.3063.30-0.71%90,283
Jun 16, 202562.9564.1562.9563.7563.751.19%142,896
Jun 13, 202562.9563.3562.5063.0063.00-1.95%116,362
Jun 12, 202564.5064.6063.6064.2564.25-1.53%114,855
Jun 11, 202565.4065.8565.1065.2565.25-0.23%127,709
Jun 10, 202565.1565.5564.4065.4065.400.69%111,232
Jun 6, 202564.7065.2564.6064.9564.950.15%90,436
Jun 5, 202564.5565.3064.4564.8564.851.09%110,666
Jun 4, 202564.6565.3564.0064.1564.15-0.23%216,136
Jun 3, 202563.5064.3063.1564.3064.301.58%86,653
Jun 2, 202565.2065.9063.2563.3063.30-3.65%227,467
May 30, 202564.3066.3564.3065.7065.701.47%382,440
May 28, 202564.4065.1564.3064.7564.750.31%85,219
May 27, 202564.0565.1564.0564.5564.550.55%132,853
May 26, 202563.7064.2063.5564.2064.202.15%84,962
May 23, 202564.0064.5061.6062.8562.85-1.87%218,475
May 22, 202564.0064.4063.7064.0564.05-0.70%107,191
May 21, 202565.8565.8564.1564.5064.50-3.08%211,941