Georg Fischer AG (SWX:GF)
Switzerland · Delayed Price · Currency is CHF 57.15
+0.20 (0.35%)
Oct 29, 2025, 5:31 PM CET
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 57.10 | 57.40 | 56.85 | 57.15 | 57.15 | 0.35% | 167,874 |
| Oct 28, 2025 | 57.50 | 57.70 | 56.85 | 56.95 | 56.95 | -1.21% | 204,547 |
| Oct 27, 2025 | 58.05 | 58.30 | 57.60 | 57.65 | 57.65 | -0.60% | 120,689 |
| Oct 24, 2025 | 58.10 | 58.40 | 57.25 | 58.00 | 58.00 | 0.17% | 176,030 |
| Oct 23, 2025 | 57.65 | 58.10 | 57.45 | 57.90 | 57.90 | -0.60% | 134,768 |
| Oct 22, 2025 | 58.20 | 58.40 | 56.75 | 58.25 | 58.25 | -0.43% | 267,242 |
| Oct 21, 2025 | 58.30 | 58.85 | 57.45 | 58.50 | 58.50 | 0.34% | 337,422 |
| Oct 20, 2025 | 58.25 | 58.30 | 57.40 | 58.30 | 58.30 | 0.52% | 236,249 |
| Oct 17, 2025 | 58.15 | 58.40 | 57.10 | 58.00 | 58.00 | -1.69% | 363,932 |
| Oct 16, 2025 | 59.15 | 59.30 | 58.50 | 59.00 | 59.00 | -0.51% | 117,445 |
| Oct 15, 2025 | 59.65 | 59.90 | 59.15 | 59.30 | 59.30 | -0.08% | 135,113 |
| Oct 14, 2025 | 59.25 | 59.65 | 58.75 | 59.35 | 59.35 | -0.84% | 141,898 |
| Oct 13, 2025 | 59.90 | 60.45 | 59.50 | 59.85 | 59.85 | 0.34% | 117,989 |
| Oct 10, 2025 | 60.80 | 60.85 | 59.20 | 59.65 | 59.65 | -2.37% | 219,801 |
| Oct 9, 2025 | 62.70 | 63.50 | 60.85 | 61.10 | 61.10 | -2.40% | 202,063 |
| Oct 8, 2025 | 63.00 | 63.15 | 62.20 | 62.60 | 62.60 | -0.87% | 173,019 |
| Oct 7, 2025 | 63.75 | 64.30 | 63.10 | 63.15 | 63.15 | -0.94% | 181,860 |
| Oct 6, 2025 | 63.90 | 64.65 | 63.55 | 63.75 | 63.75 | -0.78% | 105,185 |
| Oct 3, 2025 | 64.00 | 64.65 | 63.70 | 64.25 | 64.25 | 0.78% | 125,693 |
| Oct 2, 2025 | 63.05 | 64.05 | 63.05 | 63.75 | 63.75 | 1.92% | 138,581 |
| Oct 1, 2025 | 62.10 | 62.95 | 61.65 | 62.55 | 62.55 | 0.97% | 96,570 |
| Sep 30, 2025 | 61.55 | 62.10 | 61.10 | 61.95 | 61.95 | 0.16% | 256,792 |
| Sep 29, 2025 | 62.25 | 62.45 | 61.25 | 61.85 | 61.85 | - | 178,111 |
| Sep 26, 2025 | 61.75 | 62.20 | 61.10 | 61.85 | 61.85 | 0.32% | 139,570 |
| Sep 25, 2025 | 62.25 | 62.30 | 61.00 | 61.65 | 61.65 | -1.36% | 167,098 |
| Sep 24, 2025 | 63.20 | 63.45 | 62.50 | 62.50 | 62.50 | -1.73% | 98,182 |
| Sep 23, 2025 | 62.05 | 64.10 | 62.05 | 63.60 | 63.60 | 3.00% | 133,968 |
| Sep 22, 2025 | 62.05 | 62.45 | 61.45 | 61.75 | 61.75 | -0.64% | 77,012 |
| Sep 19, 2025 | 62.80 | 63.30 | 61.80 | 62.15 | 62.15 | -1.11% | 423,196 |
| Sep 18, 2025 | 63.05 | 63.75 | 62.50 | 62.85 | 62.85 | -0.24% | 159,297 |
| Sep 17, 2025 | 63.50 | 63.50 | 62.65 | 63.00 | 63.00 | -0.94% | 128,444 |
| Sep 16, 2025 | 64.50 | 64.60 | 63.45 | 63.60 | 63.60 | -1.47% | 101,172 |
| Sep 15, 2025 | 65.00 | 65.50 | 64.30 | 64.55 | 64.55 | -0.54% | 109,650 |
| Sep 12, 2025 | 65.50 | 65.80 | 64.65 | 64.90 | 64.90 | -0.46% | 75,303 |
| Sep 11, 2025 | 64.40 | 65.35 | 64.30 | 65.20 | 65.20 | 1.80% | 129,772 |
| Sep 10, 2025 | 65.10 | 65.35 | 63.90 | 64.05 | 64.05 | -1.46% | 181,107 |
| Sep 9, 2025 | 65.65 | 66.10 | 64.90 | 65.00 | 65.00 | -0.61% | 99,423 |
| Sep 8, 2025 | 64.35 | 65.40 | 64.25 | 65.40 | 65.40 | 1.87% | 80,335 |
| Sep 5, 2025 | 63.05 | 64.85 | 63.05 | 64.20 | 64.20 | 2.39% | 114,022 |
| Sep 4, 2025 | 62.50 | 62.90 | 62.25 | 62.70 | 62.70 | 0.88% | 83,613 |
| Sep 3, 2025 | 62.15 | 62.75 | 61.95 | 62.15 | 62.15 | 0.73% | 83,541 |
| Sep 2, 2025 | 64.00 | 64.50 | 61.70 | 61.70 | 61.70 | -3.67% | 149,408 |
| Sep 1, 2025 | 63.65 | 64.60 | 63.65 | 64.05 | 64.05 | 0.23% | 70,292 |
| Aug 29, 2025 | 64.45 | 64.85 | 63.90 | 63.90 | 63.90 | -1.01% | 110,082 |
| Aug 28, 2025 | 63.75 | 64.85 | 63.75 | 64.55 | 64.55 | 2.46% | 114,786 |
| Aug 27, 2025 | 65.20 | 65.30 | 62.60 | 63.00 | 63.00 | -3.60% | 145,711 |
| Aug 26, 2025 | 65.05 | 66.05 | 64.95 | 65.35 | 65.35 | -0.31% | 92,812 |
| Aug 25, 2025 | 66.00 | 66.20 | 65.50 | 65.55 | 65.55 | -0.76% | 65,113 |
| Aug 22, 2025 | 64.40 | 66.10 | 64.40 | 66.05 | 66.05 | 2.09% | 82,558 |
| Aug 21, 2025 | 65.55 | 65.60 | 64.60 | 64.70 | 64.70 | -1.30% | 63,361 |