Geberit AG (VIE:GEBN)
Austria · Delayed Price · Currency is EUR 627.20
+4.80 (0.77%)
At close: Sep 26, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 682.20 | 682.20 | 674.00 | 674.00 | 674.00 | -0.53% | - |
| Aug 12, 2025 | 679.80 | 679.80 | 677.00 | 677.60 | 677.60 | 0.24% | - |
| Aug 11, 2025 | 678.80 | 679.80 | 676.00 | 676.00 | 676.00 | -1.05% | - |
| Aug 8, 2025 | 687.00 | 691.00 | 683.20 | 683.20 | 683.20 | -0.26% | - |
| Aug 7, 2025 | 687.40 | 690.40 | 685.00 | 685.00 | 685.00 | 2.88% | - |
| Aug 6, 2025 | 676.40 | 676.40 | 665.80 | 665.80 | 665.80 | -1.51% | - |
| Aug 5, 2025 | 671.80 | 676.00 | 671.80 | 676.00 | 676.00 | 0.42% | - |
| Aug 4, 2025 | 666.40 | 673.40 | 666.40 | 673.20 | 673.20 | 3.38% | - |
| Aug 1, 2025 | 657.20 | 657.20 | 651.20 | 651.20 | 651.20 | -3.07% | - |
| Jul 31, 2025 | 679.40 | 679.40 | 671.80 | 671.80 | 671.80 | 0.09% | - |
| Jul 30, 2025 | 669.60 | 676.60 | 669.60 | 671.20 | 671.20 | 0.30% | - |
| Jul 29, 2025 | 669.60 | 672.20 | 669.20 | 669.20 | 669.20 | -0.24% | - |
| Jul 28, 2025 | 676.00 | 676.40 | 669.60 | 670.80 | 670.80 | 0.09% | - |
| Jul 25, 2025 | 667.80 | 670.20 | 666.60 | 670.20 | 670.20 | -0.50% | - |
| Jul 24, 2025 | 673.00 | 673.60 | 670.60 | 673.60 | 673.60 | 0.93% | - |
| Jul 23, 2025 | 660.40 | 668.80 | 660.40 | 667.40 | 667.40 | 1.34% | - |
| Jul 22, 2025 | 659.20 | 659.20 | 655.20 | 658.60 | 658.60 | -0.48% | - |
| Jul 21, 2025 | 669.80 | 670.40 | 661.80 | 661.80 | 661.80 | -0.57% | - |