Georg Fischer AG (SWX:GF)
Switzerland · Delayed Price · Currency is CHF 58.35
+0.40 (0.69%)
Sep 28, 2026, 2:09 PM CET
Georg Fischer AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 57.95 | 58.35 | 57.60 | 58.25 | - | 0.52% | 35,597 |
| 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 |
| 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 |