Georg Fischer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	43.40	43.74	43.24	43.32	43.32	1.17%	189,649
May 22, 2026	43.04	43.28	42.34	42.82	42.82	0.80%	135,460
May 21, 2026	42.30	43.06	42.14	42.48	42.48	1.97%	254,596
May 20, 2026	41.50	43.38	41.40	41.66	41.66	-0.29%	303,465
May 19, 2026	41.74	42.42	41.40	41.78	41.78	0.29%	165,505
May 18, 2026	41.28	42.14	40.88	41.66	41.66	-0.24%	319,107
May 15, 2026	42.00	42.22	41.24	41.76	41.76	-0.67%	306,040
May 13, 2026	42.66	42.84	41.98	42.04	42.04	-1.13%	203,770
May 12, 2026	43.50	43.52	42.32	42.52	42.52	-3.67%	395,479
May 11, 2026	44.18	44.34	43.56	44.14	44.14	-0.05%	200,397
May 8, 2026	44.68	44.68	43.64	44.16	44.16	-1.60%	208,585
May 7, 2026	44.98	45.66	44.36	44.88	44.88	0.31%	285,503
May 6, 2026	43.74	45.70	43.58	44.74	44.74	3.85%	335,625
May 5, 2026	43.00	43.20	42.38	43.08	43.08	0.33%	214,024
May 4, 2026	43.00	43.58	42.58	42.94	42.94	0.70%	218,668
Apr 30, 2026	41.64	42.78	41.44	42.64	42.64	1.33%	218,783
Apr 29, 2026	42.68	43.04	42.08	42.08	42.08	-1.13%	133,565
Apr 28, 2026	42.60	43.30	42.22	42.56	42.56	0.14%	287,761
Apr 27, 2026	42.22	43.12	42.06	42.50	42.50	0.66%	329,189
Apr 24, 2026	42.00	42.24	41.20	42.22	42.22	-0.19%	589,333
Apr 23, 2026	42.28	42.56	41.94	42.30	42.30	-0.33%	267,528
Apr 22, 2026	42.58	42.96	42.22	42.44	42.44	-0.19%	352,127
Apr 21, 2026	43.38	43.58	42.38	42.52	42.52	-1.98%	580,169
Apr 20, 2026	43.78	44.04	42.94	43.38	43.38	-1.90%	424,531
Apr 17, 2026	42.94	45.12	42.84	44.22	44.22	2.43%	831,944
Apr 16, 2026	44.52	44.94	44.28	44.52	43.17	0.63%	332,590
Apr 15, 2026	44.74	44.78	43.96	44.24	42.90	-0.18%	631,085
Apr 14, 2026	43.50	44.60	43.30	44.32	42.98	3.89%	655,305
Apr 13, 2026	42.46	42.96	42.08	42.66	41.37	0.66%	318,275
Apr 10, 2026	42.08	43.42	42.08	42.38	41.09	1.10%	245,676
Apr 9, 2026	41.74	42.08	41.46	41.92	40.65	-	268,771
Apr 8, 2026	42.00	43.00	41.74	41.92	40.65	4.54%	417,864
Apr 7, 2026	41.28	41.76	40.06	40.10	38.88	-2.24%	340,190
Apr 2, 2026	40.50	41.16	40.22	41.02	39.78	-0.58%	217,475
Apr 1, 2026	41.66	41.70	40.94	41.26	40.01	2.13%	186,935
Mar 31, 2026	40.00	40.70	39.80	40.40	39.17	1.51%	156,538
Mar 30, 2026	39.60	40.22	38.98	39.80	38.59	0.35%	209,969
Mar 27, 2026	40.70	40.70	39.40	39.66	38.46	-2.79%	349,441
Mar 26, 2026	40.90	41.24	40.20	40.80	39.56	-0.63%	500,030
Mar 25, 2026	41.56	42.18	40.90	41.06	39.81	-	673,523
Mar 24, 2026	41.04	41.40	40.22	41.06	39.81	0.39%	461,155
Mar 23, 2026	39.50	41.62	38.70	40.90	39.66	1.64%	668,999
Mar 20, 2026	40.62	41.24	40.10	40.24	39.02	0.90%	337,194
Mar 19, 2026	41.40	41.40	39.88	39.88	38.67	-4.55%	355,856
Mar 18, 2026	43.38	43.40	41.50	41.78	40.51	0.24%	280,295
Mar 17, 2026	41.54	41.92	41.12	41.68	40.42	0.34%	215,007
Mar 16, 2026	42.24	42.36	41.26	41.54	40.28	-1.70%	251,434
Mar 13, 2026	42.34	42.74	41.74	42.26	40.98	-0.80%	271,764
Mar 12, 2026	42.68	43.10	42.14	42.60	41.31	-0.19%	261,154
Mar 11, 2026	42.00	43.10	41.50	42.68	41.39	1.38%	392,017