Georg Fischer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	43.74	45.70	43.58	44.94	-	4.32%	166,900
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	-0.67%	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
Mar 10, 2026	42.90	42.90	41.62	42.10	40.82	2.28%	414,495
Mar 9, 2026	41.54	41.68	40.80	41.16	39.91	-4.01%	543,603
Mar 6, 2026	44.54	44.72	42.88	42.88	41.58	-3.55%	468,357
Mar 5, 2026	44.50	45.14	44.00	44.46	43.11	-0.09%	373,828
Mar 4, 2026	45.02	45.38	44.44	44.50	43.15	-1.16%	452,933
Mar 3, 2026	46.86	46.86	44.40	45.02	43.65	-5.06%	678,979
Mar 2, 2026	47.90	48.28	47.00	47.42	45.98	-2.79%	405,804
Feb 27, 2026	50.60	50.95	47.66	48.78	47.30	-3.69%	707,368
Feb 26, 2026	51.00	51.30	49.60	50.65	49.11	-1.36%	484,442
Feb 25, 2026	53.00	54.40	50.60	51.35	49.79	-5.95%	616,180
Feb 24, 2026	53.80	55.25	53.45	54.60	52.94	1.49%	269,273
Feb 23, 2026	53.75	54.55	53.30	53.80	52.17	-1.01%	245,458