Georg Fischer AG (SWX:GF)
Switzerland · Delayed Price · Currency is CHF 44.46
-0.04 (-0.09%)
Mar 5, 2026, 5:31 PM CET
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 45.02 | 45.38 | 44.44 | 44.50 | 44.50 | -1.16% | 452,933 |
| Mar 3, 2026 | 46.86 | 46.86 | 44.40 | 45.02 | 45.02 | -5.06% | 678,979 |
| Mar 2, 2026 | 47.90 | 48.28 | 47.00 | 47.42 | 47.42 | -2.79% | 405,804 |
| Feb 27, 2026 | 50.60 | 50.95 | 47.66 | 48.78 | 48.78 | -3.69% | 707,368 |
| Feb 26, 2026 | 51.00 | 51.30 | 49.60 | 50.65 | 50.65 | -1.36% | 484,442 |
| Feb 25, 2026 | 53.00 | 54.40 | 50.60 | 51.35 | 51.35 | -5.95% | 616,180 |
| Feb 24, 2026 | 53.80 | 55.25 | 53.45 | 54.60 | 54.60 | 1.49% | 269,273 |
| Feb 23, 2026 | 53.75 | 54.55 | 53.30 | 53.80 | 53.80 | -1.01% | 245,458 |
| Feb 20, 2026 | 53.50 | 54.90 | 53.40 | 54.35 | 54.35 | 1.87% | 213,301 |
| Feb 19, 2026 | 54.00 | 54.25 | 53.15 | 53.35 | 53.35 | -1.11% | 170,515 |
| Feb 18, 2026 | 53.65 | 54.15 | 53.30 | 53.95 | 53.95 | 0.28% | 124,904 |
| Feb 17, 2026 | 54.30 | 54.30 | 51.75 | 53.80 | 53.80 | -1.19% | 405,896 |
| Feb 16, 2026 | 55.55 | 55.55 | 54.05 | 54.45 | 54.45 | -1.98% | 136,531 |
| Feb 13, 2026 | 55.30 | 55.65 | 54.75 | 55.55 | 55.55 | 0.73% | 172,135 |
| Feb 12, 2026 | 55.65 | 56.10 | 55.00 | 55.15 | 55.15 | 0.09% | 171,710 |
| Feb 11, 2026 | 56.00 | 56.10 | 54.70 | 55.10 | 55.10 | -1.69% | 246,723 |
| Feb 10, 2026 | 55.10 | 56.25 | 54.95 | 56.05 | 56.05 | 2.00% | 225,578 |
| Feb 9, 2026 | 54.80 | 54.95 | 54.25 | 54.95 | 54.95 | 0.83% | 141,961 |
| Feb 6, 2026 | 54.20 | 54.65 | 53.20 | 54.50 | 54.50 | 0.55% | 143,393 |
| Feb 5, 2026 | 53.95 | 54.50 | 53.40 | 54.20 | 54.20 | 1.03% | 167,009 |
| Feb 4, 2026 | 51.85 | 54.40 | 51.75 | 53.65 | 53.65 | 3.57% | 249,382 |
| Feb 3, 2026 | 52.65 | 52.65 | 51.10 | 51.80 | 51.80 | - | 268,931 |
| Feb 2, 2026 | 51.25 | 52.15 | 50.80 | 51.80 | 51.80 | 0.68% | 164,311 |
| Jan 30, 2026 | 51.45 | 51.75 | 51.25 | 51.45 | 51.45 | 0.19% | 139,352 |
| Jan 29, 2026 | 52.05 | 52.35 | 51.20 | 51.35 | 51.35 | -0.96% | 152,867 |
| Jan 28, 2026 | 51.65 | 52.65 | 51.60 | 51.85 | 51.85 | - | 138,188 |
| Jan 27, 2026 | 51.95 | 52.00 | 51.40 | 51.85 | 51.85 | 0.29% | 126,856 |
| Jan 26, 2026 | 51.70 | 52.40 | 51.55 | 51.70 | 51.70 | -0.58% | 156,570 |
| 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 |