Georg Fischer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	42.66	42.84	41.98	42.04	42.04	-1.13%	203,770
May 12, 2026	43.50	43.52	42.32	42.52	42.52	-3.67%	395,479
May 11, 2026	44.18	44.34	43.56	44.14	44.14	-0.05%	200,397
May 8, 2026	44.68	44.68	43.64	44.16	44.16	-1.60%	208,585
May 7, 2026	44.98	45.66	44.36	44.88	44.88	0.31%	285,503
May 6, 2026	43.74	45.70	43.58	44.74	44.74	3.85%	335,625
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	2.43%	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