Georg Fischer AG (SWX:GF)
Switzerland · Delayed Price · Currency is CHF 52.00
-0.30 (-0.57%)
Jan 23, 2026, 5:30 PM CET
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 52.25 | 52.50 | 51.70 | 52.00 | 52.00 | -0.57% | 203,081 |
| Jan 22, 2026 | 51.90 | 52.60 | 51.50 | 52.30 | 52.30 | 2.65% | 343,899 |
| Jan 21, 2026 | 50.45 | 51.10 | 50.05 | 50.95 | 50.95 | 0.89% | 281,387 |
| Jan 20, 2026 | 51.60 | 51.70 | 50.25 | 50.50 | 50.50 | -3.16% | 441,652 |
| Jan 19, 2026 | 52.75 | 53.15 | 51.60 | 52.15 | 52.15 | -2.52% | 243,236 |
| Jan 16, 2026 | 53.70 | 53.70 | 52.85 | 53.50 | 53.50 | - | 178,557 |
| Jan 15, 2026 | 52.70 | 54.10 | 51.85 | 53.50 | 53.50 | 2.10% | 525,323 |
| Jan 14, 2026 | 52.25 | 52.45 | 51.75 | 52.40 | 52.40 | 0.67% | 233,729 |
| Jan 13, 2026 | 52.85 | 52.90 | 51.40 | 52.05 | 52.05 | -1.33% | 311,126 |
| Jan 12, 2026 | 53.55 | 53.80 | 52.35 | 52.75 | 52.75 | -1.31% | 255,649 |
| Jan 9, 2026 | 54.00 | 54.20 | 52.85 | 53.45 | 53.45 | -0.47% | 190,732 |
| Jan 8, 2026 | 54.40 | 54.40 | 53.15 | 53.70 | 53.70 | -1.10% | 224,634 |
| Jan 7, 2026 | 55.15 | 55.15 | 53.95 | 54.30 | 54.30 | 0.65% | 171,864 |
| Jan 6, 2026 | 54.10 | 54.50 | 53.10 | 53.95 | 53.95 | - | 175,149 |
| Jan 5, 2026 | 54.25 | 54.75 | 52.50 | 53.95 | 53.95 | 0.65% | 233,290 |
| Dec 30, 2025 | 53.40 | 53.70 | 53.30 | 53.60 | 53.60 | - | 163,842 |
| Dec 29, 2025 | 53.90 | 54.00 | 53.25 | 53.60 | 53.60 | 0.37% | 129,445 |
| Dec 23, 2025 | 53.40 | 53.90 | 53.30 | 53.40 | 53.40 | 0.09% | 156,950 |
| Dec 22, 2025 | 53.15 | 53.50 | 52.65 | 53.35 | 53.35 | 0.47% | 153,088 |
| Dec 19, 2025 | 53.90 | 53.95 | 53.10 | 53.10 | 53.10 | -1.67% | 266,315 |
| Dec 18, 2025 | 52.65 | 54.00 | 52.65 | 54.00 | 54.00 | 2.18% | 197,368 |
| Dec 17, 2025 | 53.85 | 53.85 | 52.85 | 52.85 | 52.85 | -1.67% | 156,782 |
| Dec 16, 2025 | 53.45 | 54.15 | 53.40 | 53.75 | 53.75 | 0.56% | 167,254 |
| Dec 15, 2025 | 53.45 | 53.85 | 53.10 | 53.45 | 53.45 | 0.09% | 169,126 |
| Dec 12, 2025 | 53.35 | 54.20 | 53.25 | 53.40 | 53.40 | 0.56% | 245,926 |
| Dec 11, 2025 | 52.70 | 53.25 | 52.45 | 53.10 | 53.10 | 1.05% | 341,056 |
| Dec 10, 2025 | 52.45 | 52.75 | 52.05 | 52.55 | 52.55 | -0.19% | 120,700 |
| Dec 9, 2025 | 52.45 | 52.65 | 52.00 | 52.65 | 52.65 | 0.10% | 366,901 |
| Dec 8, 2025 | 54.35 | 54.35 | 52.60 | 52.60 | 52.60 | -1.31% | 292,071 |
| Dec 5, 2025 | 52.70 | 53.75 | 52.60 | 53.30 | 53.30 | 1.14% | 192,926 |
| Dec 4, 2025 | 52.00 | 53.00 | 51.85 | 52.70 | 52.70 | 2.13% | 357,079 |
| Dec 3, 2025 | 52.10 | 52.25 | 51.25 | 51.60 | 51.60 | -1.24% | 299,414 |
| Dec 2, 2025 | 52.95 | 52.95 | 52.00 | 52.25 | 52.25 | -1.32% | 313,954 |
| Dec 1, 2025 | 52.80 | 53.20 | 52.20 | 52.95 | 52.95 | -0.19% | 273,025 |
| Nov 28, 2025 | 53.05 | 53.20 | 52.55 | 53.05 | 53.05 | 0.09% | 235,356 |
| Nov 27, 2025 | 52.70 | 53.40 | 52.65 | 53.00 | 53.00 | 0.76% | 227,185 |
| Nov 26, 2025 | 52.70 | 52.90 | 52.10 | 52.60 | 52.60 | 0.10% | 165,491 |
| Nov 25, 2025 | 51.50 | 52.55 | 51.00 | 52.55 | 52.55 | 2.24% | 353,981 |
| Nov 24, 2025 | 52.00 | 52.35 | 50.80 | 51.40 | 51.40 | -0.29% | 726,194 |
| Nov 21, 2025 | 51.50 | 51.95 | 51.25 | 51.55 | 51.55 | -0.77% | 301,262 |
| Nov 20, 2025 | 52.55 | 52.65 | 51.75 | 51.95 | 51.95 | -0.19% | 227,626 |
| Nov 19, 2025 | 51.40 | 52.25 | 51.40 | 52.05 | 52.05 | 1.46% | 213,307 |
| Nov 18, 2025 | 51.40 | 51.80 | 51.05 | 51.30 | 51.30 | -1.44% | 376,050 |
| Nov 17, 2025 | 52.60 | 52.85 | 51.85 | 52.05 | 52.05 | -1.33% | 234,745 |
| Nov 14, 2025 | 53.30 | 53.50 | 52.25 | 52.75 | 52.75 | -2.13% | 246,362 |
| Nov 13, 2025 | 54.50 | 54.65 | 53.60 | 53.90 | 53.90 | -0.74% | 264,701 |
| Nov 12, 2025 | 54.40 | 54.95 | 54.10 | 54.30 | 54.30 | -0.28% | 316,457 |
| Nov 11, 2025 | 52.40 | 54.45 | 52.25 | 54.45 | 54.45 | 4.01% | 440,114 |
| Nov 10, 2025 | 51.45 | 52.70 | 51.45 | 52.35 | 52.35 | 2.95% | 454,244 |
| Nov 7, 2025 | 51.40 | 52.10 | 50.35 | 50.85 | 50.85 | -1.07% | 466,774 |