Geberit AG (VIE:GEBN)
Austria · Delayed Price · Currency is EUR 648.80
+3.40 (0.53%)
At close: Feb 2, 2026
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 649.20 | 649.20 | 646.60 | 648.80 | 648.80 | -0.06% | - |
| Jan 21, 2026 | 644.40 | 649.20 | 644.40 | 649.20 | 649.20 | -0.37% | - |
| Jan 20, 2026 | 651.80 | 652.60 | 651.00 | 651.60 | 651.60 | -0.55% | - |
| Jan 19, 2026 | 652.60 | 655.20 | 649.60 | 655.20 | 655.20 | -0.97% | - |
| Jan 16, 2026 | 656.80 | 661.60 | 656.80 | 661.60 | 661.60 | 1.19% | - |
| Jan 15, 2026 | 649.20 | 653.80 | 649.20 | 653.80 | 653.80 | -3.74% | - |
| Jan 14, 2026 | 686.20 | 686.20 | 679.20 | 679.20 | 679.20 | -0.29% | - |
| Jan 13, 2026 | 675.20 | 681.20 | 675.20 | 681.20 | 681.20 | -1.07% | - |
| Jan 12, 2026 | 688.80 | 688.80 | 685.80 | 688.60 | 688.60 | 0.97% | - |
| Jan 9, 2026 | 685.60 | 685.60 | 680.20 | 682.00 | 682.00 | 0.06% | - |
| Jan 8, 2026 | 684.80 | 684.80 | 681.60 | 681.60 | 681.60 | -1.02% | - |
| Jan 7, 2026 | 672.20 | 689.60 | 672.20 | 688.60 | 688.60 | 2.81% | - |
| Jan 6, 2026 | 669.00 | 669.80 | 665.40 | 669.80 | 669.80 | 2.42% | - |
| Jan 5, 2026 | 671.00 | 671.00 | 654.00 | 654.00 | 654.00 | -2.56% | - |
| Jan 2, 2026 | 671.60 | 671.60 | 671.20 | 671.20 | 671.20 | 0.99% | - |
| Dec 30, 2025 | 662.80 | 664.60 | 662.80 | 664.60 | 664.60 | 0.06% | - |
| Dec 29, 2025 | 664.00 | 664.40 | 662.20 | 664.20 | 664.20 | -0.15% | - |
| Dec 23, 2025 | 666.00 | 667.00 | 665.20 | 665.20 | 665.20 | 0.27% | - |
| Dec 22, 2025 | 665.40 | 666.00 | 663.40 | 663.40 | 663.40 | -0.54% | - |
| Dec 19, 2025 | 667.20 | 670.80 | 665.60 | 667.00 | 667.00 | 0.51% | - |
| Dec 18, 2025 | 660.20 | 664.20 | 660.20 | 663.60 | 663.60 | 0.76% | - |
| Dec 17, 2025 | 660.60 | 660.60 | 658.20 | 658.60 | 658.60 | -1.08% | - |
| Dec 16, 2025 | 665.40 | 665.80 | 665.00 | 665.80 | 665.80 | 0.18% | - |
| Dec 15, 2025 | 660.00 | 665.20 | 660.00 | 664.60 | 664.60 | 0.33% | - |
| Dec 12, 2025 | 658.80 | 664.20 | 658.80 | 662.40 | 662.40 | 0.49% | - |
| Dec 11, 2025 | 652.80 | 659.20 | 652.80 | 659.20 | 659.20 | 1.67% | - |
| Dec 10, 2025 | 649.80 | 650.20 | 648.40 | 648.40 | 648.40 | -1.25% | - |
| Dec 9, 2025 | 658.80 | 658.80 | 656.60 | 656.60 | 656.60 | -1.05% | - |
| Dec 8, 2025 | 665.40 | 665.40 | 661.40 | 663.60 | 663.60 | -0.21% | - |
| Dec 5, 2025 | 661.20 | 665.00 | 661.20 | 665.00 | 665.00 | 0.67% | - |
| Dec 4, 2025 | 663.00 | 663.00 | 660.60 | 660.60 | 660.60 | -0.54% | - |
| Dec 3, 2025 | 664.20 | 664.20 | 663.60 | 664.20 | 664.20 | -0.21% | - |
| Dec 2, 2025 | 667.40 | 667.60 | 665.60 | 665.60 | 665.60 | 0.27% | - |
| Dec 1, 2025 | 663.20 | 664.40 | 663.20 | 663.80 | 663.80 | -1.54% | - |
| Nov 28, 2025 | 673.20 | 674.60 | 672.80 | 674.20 | 674.20 | 0.42% | - |
| Nov 27, 2025 | 672.20 | 673.60 | 671.00 | 671.40 | 671.40 | 0.36% | - |
| Nov 26, 2025 | 668.40 | 669.20 | 668.40 | 669.00 | 669.00 | 0.94% | - |
| Nov 25, 2025 | 657.60 | 662.80 | 656.20 | 662.80 | 662.80 | -0.57% | - |
| Nov 24, 2025 | 674.80 | 674.80 | 666.60 | 666.60 | 666.60 | -0.21% | - |
| Nov 21, 2025 | 665.60 | 668.00 | 664.80 | 668.00 | 668.00 | 1.18% | - |
| Nov 20, 2025 | 660.00 | 662.60 | 660.00 | 660.20 | 660.20 | 0.52% | - |
| Nov 19, 2025 | 653.80 | 660.20 | 653.80 | 656.80 | 656.80 | 0.86% | - |