Georg Fischer AG (SWX:GF)
Switzerland · Delayed Price · Currency is CHF 58.10
+0.65 (1.13%)
Nov 10, 2026, 9:04 AM CET
Georg Fischer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 58.00 | 58.20 | 58.00 | 58.10 | 58.10 | 1.13% | 6,693 |
| Nov 9, 2026 | 56.05 | 57.60 | 55.80 | 57.45 | 57.45 | 2.22% | 115,286 |
| Nov 6, 2026 | 57.30 | 57.65 | 56.15 | 56.20 | 56.20 | -1.92% | 212,110 |
| Nov 5, 2026 | 58.40 | 59.35 | 57.25 | 57.30 | 57.30 | -0.95% | 189,388 |
| Nov 4, 2026 | 56.95 | 57.95 | 56.55 | 57.85 | 57.85 | 1.58% | 233,426 |
| Nov 3, 2026 | 56.10 | 57.65 | 56.05 | 56.95 | 56.95 | -0.26% | 170,974 |
| Nov 2, 2026 | 56.65 | 57.10 | 56.00 | 57.10 | 57.10 | 1.06% | 148,811 |
| Oct 30, 2026 | 57.00 | 57.30 | 56.30 | 56.50 | 56.50 | -1.14% | 154,170 |
| Oct 29, 2026 | 57.50 | 58.00 | 57.10 | 57.15 | 57.15 | -0.52% | 139,531 |
| Oct 28, 2026 | 57.50 | 58.30 | 57.30 | 57.45 | 57.45 | 0.35% | 111,650 |
| Oct 27, 2026 | 57.35 | 57.65 | 56.75 | 57.25 | 57.25 | - | 149,365 |
| Oct 26, 2026 | 56.60 | 57.50 | 56.20 | 57.25 | 57.25 | 1.60% | 138,404 |
| Oct 23, 2026 | 56.80 | 57.70 | 56.35 | 56.35 | 56.35 | -0.79% | 157,009 |
| Oct 22, 2026 | 57.65 | 58.15 | 56.80 | 56.80 | 56.80 | -2.66% | 157,664 |
| Oct 21, 2026 | 58.20 | 58.35 | 57.80 | 58.35 | 58.35 | 0.34% | 259,778 |
| Oct 20, 2026 | 58.00 | 58.55 | 57.40 | 58.15 | 58.15 | -0.26% | 153,084 |
| Oct 19, 2026 | 57.90 | 58.45 | 57.75 | 58.30 | 58.30 | 0.09% | 169,628 |
| Oct 16, 2026 | 58.45 | 59.05 | 58.00 | 58.25 | 58.25 | 0.26% | 135,432 |
| 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 |