Geberit AG (VIE:GEBN)
Austria · Delayed Price · Currency is EUR 570.80
-10.60 (-1.82%)
At close: Apr 2, 2026
VIE:GEBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 576.60 | 576.60 | 570.80 | 570.80 | 570.80 | -1.82% | - |
| Apr 1, 2026 | 583.80 | 583.80 | 579.40 | 581.40 | 581.40 | -0.78% | - |
| Mar 31, 2026 | 585.00 | 586.60 | 585.00 | 586.00 | 586.00 | 0.62% | - |
| Mar 30, 2026 | 578.20 | 582.40 | 577.80 | 582.40 | 582.40 | 0.87% | - |
| Mar 27, 2026 | 583.20 | 583.20 | 577.40 | 577.40 | 577.40 | -2.14% | - |
| Mar 26, 2026 | 594.00 | 594.00 | 588.40 | 590.00 | 590.00 | -0.44% | - |
| Mar 25, 2026 | 594.60 | 594.60 | 592.40 | 592.60 | 592.60 | 1.30% | - |
| Mar 24, 2026 | 588.40 | 588.40 | 585.00 | 585.00 | 585.00 | -1.45% | - |
| Mar 23, 2026 | 570.60 | 593.60 | 567.80 | 593.60 | 593.60 | 2.49% | 2 |
| Mar 20, 2026 | 584.00 | 586.60 | 579.20 | 579.20 | 579.20 | -0.17% | - |
| Mar 19, 2026 | 588.40 | 588.40 | 580.20 | 580.20 | 580.20 | -4.29% | - |
| Mar 18, 2026 | 614.20 | 614.20 | 606.20 | 606.20 | 606.20 | -1.37% | - |
| Mar 17, 2026 | 615.20 | 617.80 | 614.00 | 614.60 | 614.60 | -1.13% | - |
| Mar 16, 2026 | 613.60 | 621.60 | 613.60 | 621.60 | 621.60 | 0.91% | - |
| Mar 13, 2026 | 615.40 | 620.40 | 614.40 | 616.00 | 616.00 | 0.10% | - |
| Mar 12, 2026 | 613.40 | 615.40 | 613.40 | 615.40 | 615.40 | -2.19% | - |
| Mar 11, 2026 | 627.20 | 629.20 | 624.00 | 629.20 | 629.20 | -1.53% | - |
| Mar 10, 2026 | 642.20 | 642.20 | 638.80 | 639.00 | 639.00 | 1.72% | - |
| Mar 9, 2026 | 622.40 | 631.80 | 622.40 | 628.20 | 628.20 | -2.21% | - |
| Mar 6, 2026 | 651.80 | 651.80 | 642.40 | 642.40 | 642.40 | -1.95% | - |
| Mar 5, 2026 | 663.20 | 668.80 | 655.20 | 655.20 | 655.20 | -2.53% | - |
| Mar 4, 2026 | 680.00 | 680.00 | 672.20 | 672.20 | 672.20 | -0.62% | - |
| Mar 3, 2026 | 686.00 | 686.00 | 676.40 | 676.40 | 676.40 | -3.01% | - |
| Mar 2, 2026 | 697.60 | 704.80 | 697.40 | 697.40 | 697.40 | -2.52% | - |
| Feb 27, 2026 | 704.60 | 715.40 | 704.60 | 715.40 | 715.40 | 1.22% | - |
| Feb 26, 2026 | 704.60 | 706.80 | 703.00 | 706.80 | 706.80 | -1.15% | - |
| Feb 25, 2026 | 719.00 | 719.00 | 714.60 | 715.00 | 715.00 | -0.58% | - |
| Feb 24, 2026 | 709.80 | 719.20 | 709.80 | 719.20 | 719.20 | 1.47% | - |
| Feb 23, 2026 | 709.00 | 709.00 | 707.00 | 708.80 | 708.80 | -0.25% | - |
| Feb 20, 2026 | 710.40 | 710.60 | 709.80 | 710.60 | 710.60 | 1.72% | - |
| Feb 19, 2026 | 701.80 | 701.80 | 698.60 | 698.60 | 698.60 | -0.11% | - |
| Feb 18, 2026 | 701.00 | 703.60 | 699.40 | 699.40 | 699.40 | -0.91% | - |
| Feb 17, 2026 | 702.40 | 706.60 | 702.40 | 705.80 | 705.80 | 0.68% | - |
| Feb 16, 2026 | 699.00 | 703.00 | 698.60 | 701.00 | 701.00 | 0.37% | - |
| Feb 13, 2026 | 691.60 | 698.40 | 691.60 | 698.40 | 698.40 | 0.72% | - |
| Feb 12, 2026 | 699.00 | 699.00 | 693.40 | 693.40 | 693.40 | 0.20% | - |
| Feb 11, 2026 | 691.40 | 692.00 | 691.40 | 692.00 | 692.00 | 0.09% | - |
| Feb 10, 2026 | 685.60 | 691.40 | 685.60 | 691.40 | 691.40 | 1.38% | - |
| Feb 9, 2026 | 681.40 | 682.00 | 679.60 | 682.00 | 682.00 | 0.65% | - |
| Feb 6, 2026 | 673.60 | 677.60 | 673.60 | 677.60 | 677.60 | 0.39% | - |
| Feb 5, 2026 | 675.00 | 678.20 | 675.00 | 675.00 | 675.00 | 0.33% | - |
| Feb 4, 2026 | 653.20 | 672.80 | 653.20 | 672.80 | 672.80 | 4.41% | - |
| Feb 3, 2026 | 650.20 | 650.20 | 644.40 | 644.40 | 644.40 | -0.68% | - |
| Feb 2, 2026 | 644.80 | 648.80 | 644.80 | 648.80 | 648.80 | 0.53% | - |
| Jan 30, 2026 | 645.60 | 646.60 | 645.40 | 645.40 | 645.40 | -0.34% | - |
| Jan 29, 2026 | 646.60 | 647.60 | 646.60 | 647.60 | 647.60 | -0.15% | - |
| Jan 28, 2026 | 648.00 | 649.40 | 648.00 | 648.60 | 648.60 | -0.15% | - |
| Jan 27, 2026 | 649.20 | 649.60 | 647.60 | 649.60 | 649.60 | -0.03% | - |
| Jan 26, 2026 | 647.00 | 649.80 | 647.00 | 649.80 | 649.80 | 1.37% | - |
| Jan 23, 2026 | 639.40 | 641.00 | 639.40 | 641.00 | 641.00 | -1.20% | - |