Geberit AG (VIE:GEBN)
Austria · Delayed Price · Currency is EUR 663.60
-1.20 (-0.18%)
At close: Oct 23, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 656.60 | 664.80 | 656.60 | 664.80 | 664.80 | 0.97% | - |
| Oct 21, 2025 | 653.80 | 658.40 | 652.00 | 658.40 | 658.40 | 0.58% | - |
| Oct 20, 2025 | 652.00 | 654.60 | 652.00 | 654.60 | 654.60 | 0.61% | - |
| Oct 17, 2025 | 648.80 | 651.20 | 648.80 | 650.60 | 650.60 | -0.67% | - |
| Oct 16, 2025 | 648.60 | 655.00 | 648.60 | 655.00 | 655.00 | 1.52% | - |
| Oct 15, 2025 | 644.60 | 646.00 | 644.60 | 645.20 | 645.20 | -0.80% | - |
| Oct 14, 2025 | 646.00 | 650.40 | 642.20 | 650.40 | 650.40 | 0.99% | - |
| Oct 13, 2025 | 645.00 | 646.20 | 642.40 | 644.00 | 644.00 | 0.12% | - |
| Oct 10, 2025 | 647.20 | 649.00 | 643.20 | 643.20 | 643.20 | -0.71% | - |
| Oct 9, 2025 | 651.40 | 651.60 | 647.80 | 647.80 | 647.80 | -0.43% | - |
| Oct 8, 2025 | 652.40 | 652.40 | 650.60 | 650.60 | 650.60 | 0.09% | - |
| Oct 7, 2025 | 649.40 | 651.40 | 649.40 | 650.00 | 650.00 | 0.09% | - |
| Oct 6, 2025 | 647.00 | 650.20 | 647.00 | 649.40 | 649.40 | 0.59% | - |
| Oct 3, 2025 | 641.20 | 645.60 | 639.60 | 645.60 | 645.60 | 0.40% | - |
| Oct 2, 2025 | 641.00 | 643.00 | 639.00 | 643.00 | 643.00 | 0.12% | - |
| Oct 1, 2025 | 639.80 | 642.60 | 639.80 | 642.20 | 642.20 | 0.41% | - |
| Sep 30, 2025 | 630.80 | 639.60 | 630.80 | 639.60 | 639.60 | 1.65% | - |
| Sep 29, 2025 | 631.00 | 632.00 | 629.20 | 629.20 | 629.20 | 0.32% | - |
| Sep 26, 2025 | 623.40 | 627.20 | 623.40 | 627.20 | 627.20 | 0.77% | - |
| Sep 25, 2025 | 623.20 | 624.40 | 621.40 | 622.40 | 622.40 | -1.08% | - |
| Sep 24, 2025 | 624.60 | 630.20 | 624.60 | 629.20 | 629.20 | 0.35% | - |
| Sep 23, 2025 | 632.40 | 632.40 | 627.00 | 627.00 | 627.00 | 0.35% | - |
| Sep 22, 2025 | 627.60 | 627.60 | 624.80 | 624.80 | 624.80 | -0.26% | - |
| Sep 19, 2025 | 626.60 | 626.60 | 623.40 | 626.40 | 626.40 | -0.10% | - |
| Sep 18, 2025 | 630.60 | 630.60 | 627.00 | 627.00 | 627.00 | -0.06% | - |
| Sep 17, 2025 | 630.00 | 630.00 | 627.40 | 627.40 | 627.40 | -0.35% | - |
| Sep 16, 2025 | 635.20 | 635.20 | 629.60 | 629.60 | 629.60 | -1.10% | - |
| Sep 15, 2025 | 641.80 | 641.80 | 636.20 | 636.60 | 636.60 | -0.96% | - |
| Sep 12, 2025 | 640.60 | 646.00 | 640.60 | 642.80 | 642.80 | 0.19% | - |
| Sep 11, 2025 | 644.00 | 644.20 | 641.40 | 641.60 | 641.60 | 0.28% | - |
| Sep 10, 2025 | 640.60 | 640.80 | 639.80 | 639.80 | 639.80 | -0.40% | - |
| Sep 9, 2025 | 648.20 | 648.20 | 642.40 | 642.40 | 642.40 | -0.86% | - |
| Sep 8, 2025 | 640.60 | 648.00 | 640.60 | 648.00 | 648.00 | 1.38% | - |
| Sep 5, 2025 | 629.80 | 639.20 | 629.80 | 639.20 | 639.20 | 1.91% | - |
| Sep 4, 2025 | 619.40 | 631.60 | 619.40 | 627.20 | 627.20 | 1.49% | - |
| Sep 3, 2025 | 620.40 | 620.40 | 617.60 | 618.00 | 618.00 | 0.29% | - |
| Sep 2, 2025 | 622.60 | 622.60 | 616.20 | 616.20 | 616.20 | -1.60% | - |
| Sep 1, 2025 | 626.60 | 626.60 | 625.00 | 626.20 | 626.20 | -0.03% | - |
| Aug 29, 2025 | 631.60 | 631.60 | 626.40 | 626.40 | 626.40 | -1.07% | - |
| Aug 28, 2025 | 636.20 | 636.20 | 633.20 | 633.20 | 633.20 | -0.91% | - |
| Aug 27, 2025 | 640.80 | 640.80 | 636.60 | 639.00 | 639.00 | -0.06% | - |
| Aug 26, 2025 | 644.80 | 645.00 | 639.40 | 639.40 | 639.40 | -0.25% | - |
| Aug 25, 2025 | 644.00 | 644.00 | 641.00 | 641.00 | 641.00 | -0.87% | - |
| Aug 22, 2025 | 642.80 | 646.60 | 640.00 | 646.60 | 646.60 | 0.75% | - |
| Aug 21, 2025 | 645.80 | 648.80 | 641.80 | 641.80 | 641.80 | -1.96% | - |
| Aug 20, 2025 | 656.40 | 660.60 | 654.60 | 654.60 | 654.60 | -2.73% | - |
| Aug 19, 2025 | 667.00 | 673.00 | 667.00 | 673.00 | 673.00 | 0.96% | - |
| Aug 18, 2025 | 663.00 | 666.60 | 661.60 | 666.60 | 666.60 | -1.24% | - |
| Aug 15, 2025 | 680.20 | 680.20 | 675.00 | 675.00 | 675.00 | -0.56% | - |
| Aug 14, 2025 | 681.00 | 682.40 | 678.60 | 678.80 | 678.80 | 0.71% | - |