Georg Fischer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	42.44	43.64	42.38	42.80	42.80	0.85%	155,730
Jun 8, 2026	42.20	42.64	41.72	42.44	42.44	-1.26%	203,161
Jun 5, 2026	43.48	44.14	42.98	42.98	42.98	-0.88%	498,131
Jun 4, 2026	43.10	43.74	43.08	43.36	43.36	0.42%	220,080
Jun 3, 2026	42.72	43.52	42.60	43.18	43.18	0.28%	229,660
Jun 2, 2026	42.68	43.74	42.68	43.06	43.06	1.60%	329,541
Jun 1, 2026	43.50	43.50	42.02	42.38	42.38	-2.40%	355,405
May 29, 2026	44.00	44.26	43.42	43.42	43.42	-0.73%	341,143
May 28, 2026	43.86	43.94	43.28	43.74	43.74	-1.04%	141,462
May 27, 2026	43.48	44.42	43.48	44.20	44.20	2.03%	255,790
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