Georg Fischer AG (SWX:GF)
Switzerland · Delayed Price · Currency is CHF 51.45
-0.75 (-1.44%)
Aug 18, 2026, 5:30 PM CET
Georg Fischer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 53.25 | 53.30 | 52.80 | 52.90 | 52.90 | -0.94% | 142,853 |
| Aug 6, 2026 | 54.05 | 54.50 | 53.25 | 53.40 | 53.40 | -0.93% | 222,534 |
| Aug 5, 2026 | 54.00 | 54.50 | 53.80 | 53.90 | 53.90 | 0.56% | 172,218 |
| Aug 4, 2026 | 52.95 | 53.60 | 52.80 | 53.60 | 53.60 | 1.42% | 270,546 |
| Aug 3, 2026 | 52.00 | 53.40 | 52.00 | 52.85 | 52.85 | 2.13% | 230,040 |
| Jul 31, 2026 | 52.20 | 52.85 | 51.70 | 51.75 | 51.75 | -0.19% | 268,048 |
| Jul 30, 2026 | 52.05 | 52.55 | 51.80 | 51.85 | 51.85 | - | 220,307 |
| Jul 29, 2026 | 52.55 | 52.65 | 51.50 | 51.85 | 51.85 | -1.33% | 316,478 |
| Jul 28, 2026 | 51.90 | 52.90 | 51.50 | 52.55 | 52.55 | 1.64% | 282,765 |
| Jul 27, 2026 | 53.05 | 53.15 | 51.65 | 51.70 | 51.70 | -1.24% | 171,791 |
| Jul 24, 2026 | 52.30 | 52.65 | 52.00 | 52.35 | 52.35 | 0.87% | 218,829 |
| Jul 23, 2026 | 53.00 | 53.00 | 51.50 | 51.90 | 51.90 | -1.70% | 276,461 |
| Jul 22, 2026 | 53.20 | 53.35 | 51.95 | 52.80 | 52.80 | -0.85% | 272,812 |
| Jul 21, 2026 | 52.55 | 53.25 | 51.20 | 53.25 | 53.25 | 5.65% | 680,797 |
| Jul 20, 2026 | 52.50 | 52.90 | 50.40 | 50.40 | 50.40 | -3.54% | 427,612 |
| Jul 17, 2026 | 49.60 | 53.15 | 49.52 | 52.25 | 52.25 | 13.98% | 770,404 |
| Jul 16, 2026 | 45.52 | 46.30 | 45.34 | 45.84 | 45.84 | 0.39% | 262,434 |
| Jul 15, 2026 | 44.20 | 46.02 | 44.18 | 45.66 | 45.66 | 3.21% | 270,380 |
| Jul 14, 2026 | 43.70 | 44.82 | 43.60 | 44.24 | 44.24 | 0.27% | 254,019 |
| Jul 13, 2026 | 43.46 | 44.44 | 43.36 | 44.12 | 44.12 | 0.68% | 118,588 |
| Jul 10, 2026 | 43.92 | 44.44 | 43.20 | 43.82 | 43.82 | - | 203,712 |
| Jul 9, 2026 | 44.04 | 44.26 | 43.24 | 43.82 | 43.82 | 1.06% | 269,241 |
| Jul 8, 2026 | 44.50 | 44.50 | 43.12 | 43.36 | 43.36 | -3.21% | 256,351 |
| Jul 7, 2026 | 45.56 | 46.24 | 44.72 | 44.80 | 44.80 | 0.45% | 436,902 |
| Jul 6, 2026 | 45.16 | 45.30 | 44.34 | 44.60 | 44.60 | -1.15% | 160,565 |
| Jul 3, 2026 | 43.80 | 45.30 | 43.76 | 45.12 | 45.12 | 3.82% | 327,848 |
| Jul 2, 2026 | 43.06 | 43.70 | 42.76 | 43.46 | 43.46 | 0.93% | 213,555 |
| Jul 1, 2026 | 42.00 | 43.12 | 41.90 | 43.06 | 43.06 | 2.77% | 270,731 |
| Jun 30, 2026 | 41.68 | 42.24 | 41.36 | 41.90 | 41.90 | 0.72% | 234,554 |
| Jun 29, 2026 | 42.42 | 42.42 | 41.32 | 41.60 | 41.60 | -1.89% | 195,266 |
| Jun 26, 2026 | 42.92 | 43.24 | 42.22 | 42.40 | 42.40 | -1.58% | 150,133 |
| Jun 25, 2026 | 42.86 | 43.68 | 42.60 | 43.08 | 43.08 | 0.94% | 250,350 |
| Jun 24, 2026 | 42.32 | 42.68 | 41.32 | 42.68 | 42.68 | 0.42% | 234,155 |
| Jun 23, 2026 | 42.60 | 42.64 | 41.88 | 42.50 | 42.50 | -1.62% | 189,995 |
| Jun 22, 2026 | 44.20 | 44.56 | 42.62 | 43.20 | 43.20 | -2.75% | 282,942 |
| Jun 19, 2026 | 44.80 | 45.54 | 44.42 | 44.42 | 44.42 | -0.63% | 400,302 |
| Jun 18, 2026 | 43.70 | 44.98 | 43.50 | 44.70 | 44.70 | 2.29% | 611,625 |
| Jun 17, 2026 | 44.02 | 44.40 | 43.32 | 43.70 | 43.70 | -0.68% | 151,365 |
| Jun 16, 2026 | 44.46 | 44.58 | 43.94 | 44.00 | 44.00 | -0.27% | 182,568 |
| Jun 15, 2026 | 44.90 | 45.32 | 44.12 | 44.12 | 44.12 | 1.47% | 368,161 |
| Jun 12, 2026 | 42.94 | 43.76 | 42.94 | 43.48 | 43.48 | 3.08% | 251,508 |
| Jun 11, 2026 | 42.50 | 42.94 | 42.18 | 42.18 | 42.18 | -1.17% | 157,969 |
| Jun 10, 2026 | 43.10 | 43.26 | 42.24 | 42.68 | 42.68 | -0.28% | 177,056 |