Georg Fischer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	44.52	44.70	44.28	44.56	-	0.72%	70,323
Apr 15, 2026	44.74	44.78	43.96	44.24	44.24	-0.18%	631,085
Apr 14, 2026	43.50	44.60	43.30	44.32	44.32	3.89%	655,305
Apr 13, 2026	42.46	42.96	42.08	42.66	42.66	0.66%	318,275
Apr 10, 2026	42.08	43.42	42.08	42.38	42.38	1.10%	245,676
Apr 9, 2026	41.74	42.08	41.46	41.92	41.92	-	268,771
Apr 8, 2026	42.00	43.00	41.74	41.92	41.92	4.54%	417,864
Apr 7, 2026	41.28	41.76	40.06	40.10	40.10	-2.24%	340,190
Apr 2, 2026	40.50	41.16	40.22	41.02	41.02	-0.58%	217,475
Apr 1, 2026	41.66	41.70	40.94	41.26	41.26	2.13%	186,935
Mar 31, 2026	40.00	40.70	39.80	40.40	40.40	1.51%	156,538
Mar 30, 2026	39.60	40.22	38.98	39.80	39.80	0.35%	209,969
Mar 27, 2026	40.70	40.70	39.40	39.66	39.66	-2.79%	349,441
Mar 26, 2026	40.90	41.24	40.20	40.80	40.80	-0.63%	500,030
Mar 25, 2026	41.56	42.18	40.90	41.06	41.06	-	673,523
Mar 24, 2026	41.04	41.40	40.22	41.06	41.06	0.39%	461,155
Mar 23, 2026	39.50	41.62	38.70	40.90	40.90	1.64%	668,999
Mar 20, 2026	40.62	41.24	40.10	40.24	40.24	0.90%	337,194
Mar 19, 2026	41.40	41.40	39.88	39.88	39.88	-4.55%	355,856
Mar 18, 2026	43.38	43.40	41.50	41.78	41.78	0.24%	280,295
Mar 17, 2026	41.54	41.92	41.12	41.68	41.68	0.34%	215,007
Mar 16, 2026	42.24	42.36	41.26	41.54	41.54	-1.70%	251,434
Mar 13, 2026	42.34	42.74	41.74	42.26	42.26	-0.80%	271,764
Mar 12, 2026	42.68	43.10	42.14	42.60	42.60	-0.19%	261,154
Mar 11, 2026	42.00	43.10	41.50	42.68	42.68	1.38%	392,017
Mar 10, 2026	42.90	42.90	41.62	42.10	42.10	2.28%	414,495
Mar 9, 2026	41.54	41.68	40.80	41.16	41.16	-4.01%	543,603
Mar 6, 2026	44.54	44.72	42.88	42.88	42.88	-3.55%	468,357
Mar 5, 2026	44.50	45.14	44.00	44.46	44.46	-0.09%	373,828
Mar 4, 2026	45.02	45.38	44.44	44.50	44.50	-1.16%	452,933
Mar 3, 2026	46.86	46.86	44.40	45.02	45.02	-5.06%	678,979
Mar 2, 2026	47.90	48.28	47.00	47.42	47.42	-2.79%	405,804
Feb 27, 2026	50.60	50.95	47.66	48.78	48.78	-3.69%	707,368
Feb 26, 2026	51.00	51.30	49.60	50.65	50.65	-1.36%	484,442
Feb 25, 2026	53.00	54.40	50.60	51.35	51.35	-5.95%	616,180
Feb 24, 2026	53.80	55.25	53.45	54.60	54.60	1.49%	269,273
Feb 23, 2026	53.75	54.55	53.30	53.80	53.80	-1.01%	245,458
Feb 20, 2026	53.50	54.90	53.40	54.35	54.35	1.87%	213,301
Feb 19, 2026	54.00	54.25	53.15	53.35	53.35	-1.11%	173,601
Feb 18, 2026	53.65	54.15	53.30	53.95	53.95	0.28%	124,904
Feb 17, 2026	54.30	54.30	51.75	53.80	53.80	-1.19%	405,896
Feb 16, 2026	55.55	55.55	54.05	54.45	54.45	-1.98%	136,531
Feb 13, 2026	55.30	55.65	54.75	55.55	55.55	0.73%	172,135
Feb 12, 2026	55.65	56.10	55.00	55.15	55.15	0.09%	171,710
Feb 11, 2026	56.00	56.10	54.70	55.10	55.10	-1.69%	246,723
Feb 10, 2026	55.10	56.25	54.95	56.05	56.05	2.00%	225,578
Feb 9, 2026	54.80	54.95	54.25	54.95	54.95	0.83%	141,961
Feb 6, 2026	54.20	54.65	53.20	54.50	54.50	0.55%	143,393
Feb 5, 2026	53.95	54.50	53.40	54.20	54.20	1.03%	167,009
Feb 4, 2026	51.85	54.40	51.75	53.65	53.65	3.57%	249,382