Georg Fischer AG (SWX:GF)
Switzerland · Delayed Price · Currency is CHF 65.75
-0.30 (-0.45%)
Aug 25, 2025, 12:34 PM CET
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 65.50 | 65.95 | 65.20 | 65.55 | 65.55 | -0.76% | 80,625 |
| Aug 19, 2025 | 64.45 | 66.15 | 64.45 | 66.05 | 66.05 | 2.96% | 96,962 |
| Aug 18, 2025 | 65.05 | 65.05 | 63.90 | 64.15 | 64.15 | -1.53% | 81,392 |
| Aug 15, 2025 | 65.60 | 65.80 | 65.10 | 65.15 | 65.15 | -0.15% | 66,544 |
| Aug 14, 2025 | 65.40 | 65.80 | 65.25 | 65.25 | 65.25 | 0.08% | 68,914 |
| Aug 13, 2025 | 66.00 | 66.10 | 65.00 | 65.20 | 65.20 | -0.91% | 73,958 |
| Aug 12, 2025 | 65.20 | 65.80 | 64.85 | 65.80 | 65.80 | 1.46% | 76,217 |
| Aug 11, 2025 | 65.80 | 65.80 | 64.85 | 64.85 | 64.85 | -1.14% | 77,854 |
| Aug 8, 2025 | 65.20 | 65.75 | 64.85 | 65.60 | 65.60 | 1.00% | 81,365 |
| Aug 7, 2025 | 63.80 | 65.35 | 63.80 | 64.95 | 64.95 | 1.48% | 109,440 |
| Aug 6, 2025 | 63.45 | 64.30 | 63.35 | 64.00 | 64.00 | 1.59% | 175,664 |
| Aug 5, 2025 | 62.95 | 63.30 | 62.30 | 63.00 | 63.00 | 0.48% | 148,279 |
| Aug 4, 2025 | 62.10 | 62.85 | 61.85 | 62.70 | 62.70 | -1.95% | 248,438 |
| Jul 31, 2025 | 65.35 | 65.85 | 63.95 | 63.95 | 63.95 | -2.44% | 248,254 |
| Jul 30, 2025 | 63.40 | 66.65 | 63.10 | 65.55 | 65.55 | 3.64% | 222,614 |
| Jul 29, 2025 | 63.05 | 63.50 | 62.40 | 63.25 | 63.25 | 0.32% | 164,074 |
| Jul 28, 2025 | 63.50 | 64.10 | 62.80 | 63.05 | 63.05 | 0.40% | 169,375 |
| Jul 25, 2025 | 62.40 | 62.80 | 61.65 | 62.80 | 62.80 | 0.16% | 143,812 |
| Jul 24, 2025 | 65.05 | 65.15 | 61.45 | 62.70 | 62.70 | -0.40% | 283,340 |
| Jul 23, 2025 | 62.45 | 63.80 | 62.40 | 62.95 | 62.95 | 2.03% | 168,887 |
| Jul 22, 2025 | 62.05 | 62.45 | 61.25 | 61.70 | 61.70 | -1.04% | 123,842 |
| Jul 21, 2025 | 62.95 | 63.75 | 62.35 | 62.35 | 62.35 | -0.64% | 106,686 |
| Jul 18, 2025 | 62.90 | 63.00 | 61.75 | 62.75 | 62.75 | 0.97% | 292,777 |
| Jul 17, 2025 | 62.50 | 63.05 | 62.05 | 62.15 | 62.15 | 0.16% | 182,160 |
| Jul 16, 2025 | 63.65 | 63.75 | 61.50 | 62.05 | 62.05 | -3.42% | 230,233 |
| Jul 15, 2025 | 63.90 | 65.25 | 63.90 | 64.25 | 64.25 | 0.63% | 87,042 |
| Jul 14, 2025 | 63.65 | 64.25 | 63.55 | 63.85 | 63.85 | -0.85% | 115,382 |
| Jul 11, 2025 | 64.75 | 65.05 | 64.25 | 64.40 | 64.40 | -1.15% | 132,738 |
| Jul 10, 2025 | 63.70 | 65.15 | 63.70 | 65.15 | 65.15 | 2.68% | 125,714 |
| Jul 9, 2025 | 62.75 | 64.15 | 62.25 | 63.45 | 63.45 | 0.63% | 130,482 |
| Jul 8, 2025 | 62.40 | 63.05 | 61.10 | 63.05 | 63.05 | 0.64% | 170,736 |
| Jul 7, 2025 | 62.85 | 62.85 | 62.40 | 62.65 | 62.65 | - | 70,739 |
| Jul 4, 2025 | 62.90 | 63.15 | 62.00 | 62.65 | 62.65 | -1.10% | 132,797 |
| Jul 3, 2025 | 64.35 | 64.40 | 62.85 | 63.35 | 63.35 | -0.78% | 149,760 |
| Jul 2, 2025 | 64.25 | 64.60 | 63.40 | 63.85 | 63.85 | -0.16% | 118,567 |
| Jul 1, 2025 | 65.00 | 65.00 | 63.15 | 63.95 | 63.95 | -1.39% | 133,612 |
| Jun 30, 2025 | 65.45 | 65.70 | 64.50 | 64.85 | 64.85 | -0.46% | 150,736 |
| Jun 27, 2025 | 64.35 | 65.15 | 64.35 | 65.15 | 65.15 | 2.12% | 153,131 |
| Jun 26, 2025 | 63.35 | 64.20 | 63.20 | 63.80 | 63.80 | 1.19% | 160,054 |
| Jun 25, 2025 | 63.45 | 64.00 | 63.00 | 63.05 | 63.05 | -0.16% | 134,655 |
| Jun 24, 2025 | 63.80 | 64.10 | 62.85 | 63.15 | 63.15 | 1.53% | 106,084 |
| Jun 23, 2025 | 62.15 | 62.95 | 61.80 | 62.20 | 62.20 | -0.96% | 64,731 |
| Jun 20, 2025 | 62.65 | 63.05 | 62.55 | 62.80 | 62.80 | 0.80% | 291,209 |
| Jun 19, 2025 | 62.35 | 62.80 | 62.15 | 62.30 | 62.30 | -1.03% | 54,866 |
| Jun 18, 2025 | 63.10 | 63.40 | 62.70 | 62.95 | 62.95 | -0.55% | 110,076 |
| Jun 17, 2025 | 63.15 | 64.00 | 62.80 | 63.30 | 63.30 | -0.71% | 90,283 |
| Jun 16, 2025 | 62.95 | 64.15 | 62.95 | 63.75 | 63.75 | 1.19% | 142,896 |
| Jun 13, 2025 | 62.95 | 63.35 | 62.50 | 63.00 | 63.00 | -1.95% | 116,362 |