Georg Fischer AG (SWX:GF)
Switzerland · Delayed Price · Currency is CHF 58.25
+0.15 (0.26%)
Oct 16, 2026, 5:31 PM CET
Georg Fischer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 58.45 | 59.05 | 58.10 | 58.25 | 58.25 | 0.26% | 135,581 |
| Oct 15, 2026 | 58.00 | 58.30 | 57.20 | 58.10 | 58.10 | -0.85% | 196,716 |
| Oct 14, 2026 | 58.50 | 59.50 | 58.45 | 58.60 | 58.60 | 0.77% | 160,768 |
| Oct 13, 2026 | 57.65 | 58.35 | 57.65 | 58.15 | 58.15 | 0.17% | 116,794 |
| Oct 12, 2026 | 58.75 | 58.75 | 57.75 | 58.05 | 58.05 | -0.09% | 109,071 |
| Oct 9, 2026 | 57.45 | 58.85 | 57.35 | 58.10 | 58.10 | 2.38% | 127,815 |
| Oct 8, 2026 | 57.30 | 57.45 | 56.50 | 56.75 | 56.75 | -1.90% | 126,477 |
| Oct 7, 2026 | 58.50 | 58.85 | 57.55 | 57.85 | 57.85 | -1.87% | 145,559 |
| Oct 6, 2026 | 58.30 | 59.10 | 58.15 | 58.95 | 58.95 | 2.08% | 132,492 |
| Oct 5, 2026 | 57.65 | 58.15 | 57.25 | 57.75 | 57.75 | 0.26% | 129,814 |
| Oct 2, 2026 | 57.45 | 58.10 | 57.20 | 57.60 | 57.60 | 0.79% | 141,600 |
| Oct 1, 2026 | 59.00 | 59.05 | 57.15 | 57.15 | 57.15 | -3.22% | 306,976 |
| Sep 30, 2026 | 59.35 | 59.70 | 58.85 | 59.05 | 59.05 | -0.17% | 193,424 |
| Sep 29, 2026 | 58.30 | 59.65 | 57.90 | 59.15 | 59.15 | 1.55% | 191,231 |
| Sep 28, 2026 | 57.95 | 58.60 | 57.60 | 58.25 | 58.25 | 0.52% | 291,423 |
| Sep 25, 2026 | 57.85 | 58.45 | 57.55 | 57.95 | 57.95 | 1.13% | 135,055 |
| Sep 24, 2026 | 57.55 | 58.75 | 57.15 | 57.30 | 57.30 | -1.38% | 253,839 |
| Sep 23, 2026 | 58.40 | 58.50 | 57.25 | 58.10 | 58.10 | -0.51% | 133,274 |
| Sep 22, 2026 | 56.65 | 58.60 | 56.60 | 58.40 | 58.40 | 3.73% | 296,568 |
| Sep 21, 2026 | 55.70 | 56.45 | 55.30 | 56.30 | 56.30 | 1.81% | 186,532 |
| Sep 18, 2026 | 54.70 | 55.55 | 54.60 | 55.30 | 55.30 | 1.00% | 1,164,409 |
| Sep 17, 2026 | 54.30 | 55.35 | 54.25 | 54.75 | 54.75 | 1.11% | 200,539 |
| Sep 16, 2026 | 54.10 | 54.40 | 53.85 | 54.15 | 54.15 | 0.19% | 106,985 |
| Sep 15, 2026 | 53.55 | 54.25 | 52.75 | 54.05 | 54.05 | 0.37% | 165,724 |
| Sep 14, 2026 | 54.85 | 54.85 | 53.50 | 53.85 | 53.85 | -2.36% | 191,081 |
| Sep 11, 2026 | 55.25 | 55.45 | 54.55 | 55.15 | 55.15 | -0.18% | 145,107 |
| Sep 10, 2026 | 56.00 | 56.10 | 55.15 | 55.25 | 55.25 | -1.34% | 141,569 |
| Sep 9, 2026 | 57.10 | 57.25 | 55.85 | 56.00 | 56.00 | -2.27% | 218,734 |
| Sep 8, 2026 | 56.55 | 57.50 | 56.35 | 57.30 | 57.30 | 0.44% | 217,096 |
| Sep 7, 2026 | 55.70 | 57.05 | 55.65 | 57.05 | 57.05 | 2.42% | 189,105 |
| Sep 4, 2026 | 56.00 | 56.30 | 55.40 | 55.70 | 55.70 | -0.36% | 199,909 |
| Sep 3, 2026 | 55.20 | 55.90 | 54.60 | 55.90 | 55.90 | 1.27% | 233,249 |
| Sep 2, 2026 | 54.70 | 55.25 | 54.60 | 55.20 | 55.20 | 0.55% | 220,924 |
| Sep 1, 2026 | 56.10 | 56.20 | 54.10 | 54.90 | 54.90 | -2.14% | 230,144 |
| Aug 31, 2026 | 55.95 | 56.55 | 55.95 | 56.10 | 56.10 | 0.27% | 290,358 |
| Aug 28, 2026 | 55.60 | 56.10 | 55.40 | 55.95 | 55.95 | 0.99% | 178,117 |
| Aug 27, 2026 | 56.00 | 56.35 | 55.40 | 55.40 | 55.40 | -1.77% | 240,459 |
| Aug 26, 2026 | 55.80 | 56.45 | 55.80 | 56.40 | 56.40 | 1.08% | 236,030 |
| Aug 25, 2026 | 55.00 | 56.00 | 54.90 | 55.80 | 55.80 | 1.64% | 237,150 |
| Aug 24, 2026 | 53.75 | 54.90 | 53.60 | 54.90 | 54.90 | 2.33% | 242,071 |
| Aug 21, 2026 | 52.20 | 53.65 | 52.00 | 53.65 | 53.65 | 3.27% | 202,046 |
| Aug 20, 2026 | 51.25 | 51.95 | 51.20 | 51.95 | 51.95 | 0.87% | 141,648 |
| Aug 19, 2026 | 51.40 | 51.80 | 51.00 | 51.50 | 51.50 | 0.10% | 245,976 |
| Aug 18, 2026 | 51.95 | 52.40 | 51.45 | 51.45 | 51.45 | -1.44% | 174,394 |
| Aug 17, 2026 | 52.10 | 52.95 | 51.90 | 52.20 | 52.20 | -0.48% | 126,491 |
| Aug 14, 2026 | 52.65 | 52.70 | 52.15 | 52.45 | 52.45 | 0.19% | 93,144 |
| Aug 13, 2026 | 52.40 | 52.75 | 52.20 | 52.35 | 52.35 | 0.38% | 119,107 |
| Aug 12, 2026 | 53.00 | 53.05 | 52.10 | 52.15 | 52.15 | -1.51% | 151,539 |
| Aug 11, 2026 | 52.65 | 53.15 | 51.90 | 52.95 | 52.95 | 0.86% | 176,041 |
| Aug 10, 2026 | 52.80 | 53.20 | 52.15 | 52.50 | 52.50 | -0.76% | 166,378 |