Geberit AG (VIE:GEBN)
Austria · Delayed Price · Currency is EUR 664.20
-1.40 (-0.21%)
Last updated: Dec 3, 2025, 8:55 AM CET
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 661.20 | 661.20 | 651.20 | 651.20 | 651.20 | -2.60% | - |
| Nov 17, 2025 | 682.00 | 682.00 | 668.60 | 668.60 | 668.60 | -2.08% | - |
| Nov 14, 2025 | 687.60 | 687.60 | 682.40 | 682.80 | 682.80 | -1.24% | - |
| Nov 13, 2025 | 697.80 | 697.80 | 691.00 | 691.40 | 691.40 | -1.34% | - |
| Nov 12, 2025 | 696.80 | 700.80 | 695.80 | 700.80 | 700.80 | 2.10% | - |
| Nov 11, 2025 | 678.80 | 689.00 | 678.40 | 686.40 | 686.40 | 1.51% | - |
| Nov 10, 2025 | 670.60 | 679.40 | 670.60 | 676.20 | 676.20 | 1.14% | - |
| Nov 7, 2025 | 663.20 | 668.60 | 660.40 | 668.60 | 668.60 | -0.15% | - |
| Nov 6, 2025 | 665.20 | 671.60 | 665.20 | 669.60 | 669.60 | 0.84% | - |
| Nov 5, 2025 | 667.80 | 667.80 | 658.20 | 664.00 | 664.00 | 0.45% | - |
| Nov 4, 2025 | 646.00 | 661.00 | 646.00 | 661.00 | 661.00 | 4.00% | - |
| Nov 3, 2025 | 635.80 | 636.40 | 633.80 | 635.60 | 635.60 | 0.16% | - |
| Oct 31, 2025 | 635.00 | 635.60 | 633.20 | 634.60 | 634.60 | -0.50% | - |
| Oct 30, 2025 | 636.60 | 638.00 | 633.80 | 637.80 | 637.80 | -0.09% | - |
| Oct 29, 2025 | 643.20 | 644.40 | 638.40 | 638.40 | 638.40 | -2.00% | 3 |
| Oct 28, 2025 | 654.60 | 654.60 | 646.60 | 651.40 | 651.40 | -0.61% | - |
| Oct 27, 2025 | 655.20 | 657.80 | 655.20 | 655.40 | 655.40 | -0.46% | - |
| Oct 24, 2025 | 661.20 | 661.20 | 657.40 | 658.40 | 658.40 | -0.78% | - |
| Oct 23, 2025 | 662.40 | 664.20 | 662.40 | 663.60 | 663.60 | -0.18% | - |
| 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% | - |