Geberit AG (VIE:GEBN)
Austria · Delayed Price · Currency is EUR 570.40
-8.80 (-1.52%)
At close: Sep 18, 2026
VIE:GEBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 573.00 | 579.20 | 573.00 | 579.20 | 579.20 | 0.38% | - |
| Sep 16, 2026 | 575.80 | 578.00 | 575.80 | 577.00 | 577.00 | 0.07% | - |
| Sep 15, 2026 | 571.40 | 576.60 | 571.40 | 576.60 | 576.60 | -0.59% | - |
| Sep 14, 2026 | 581.60 | 581.60 | 580.00 | 580.00 | 580.00 | 0.49% | - |
| Sep 11, 2026 | 581.80 | 582.20 | 577.20 | 577.20 | 577.20 | -0.99% | - |
| Sep 10, 2026 | 586.60 | 586.60 | 583.00 | 583.00 | 583.00 | -1.55% | - |
| Sep 9, 2026 | 595.80 | 595.80 | 592.20 | 592.20 | 592.20 | -1.53% | - |
| Sep 8, 2026 | 598.00 | 601.40 | 598.00 | 601.40 | 601.40 | 0.30% | - |
| Sep 7, 2026 | 600.20 | 601.40 | 599.60 | 599.60 | 599.60 | 1.11% | - |
| Sep 4, 2026 | 598.20 | 598.20 | 593.00 | 593.00 | 593.00 | -1.82% | - |
| Sep 3, 2026 | 603.80 | 604.00 | 602.60 | 604.00 | 604.00 | 0.90% | - |
| Sep 2, 2026 | 597.80 | 598.60 | 592.80 | 598.60 | 598.60 | -0.33% | - |
| Sep 1, 2026 | 603.20 | 603.20 | 598.40 | 600.60 | 600.60 | -2.21% | - |
| Aug 31, 2026 | 616.80 | 616.80 | 614.00 | 614.20 | 614.20 | -0.94% | - |
| Aug 28, 2026 | 619.60 | 620.00 | 619.00 | 620.00 | 620.00 | 0.52% | - |
| Aug 27, 2026 | 620.00 | 620.00 | 616.80 | 616.80 | 616.80 | -1.88% | - |
| Aug 26, 2026 | 622.00 | 628.60 | 622.00 | 628.60 | 628.60 | 0.96% | - |
| Aug 25, 2026 | 618.80 | 622.60 | 618.00 | 622.60 | 622.60 | 0.48% | - |
| Aug 24, 2026 | 623.20 | 623.20 | 619.60 | 619.60 | 619.60 | 0.32% | - |
| Aug 21, 2026 | 614.20 | 617.60 | 614.20 | 617.60 | 617.60 | 1.38% | - |
| Aug 20, 2026 | 610.20 | 612.80 | 609.20 | 609.20 | 609.20 | 0.59% | - |
| Aug 19, 2026 | 599.20 | 605.60 | 597.80 | 605.60 | 605.60 | 7.91% | - |
| Aug 18, 2026 | 560.80 | 561.20 | 560.80 | 561.20 | 561.20 | -0.92% | - |
| Aug 17, 2026 | 570.00 | 570.00 | 566.40 | 566.40 | 566.40 | -2.58% | - |
| Aug 14, 2026 | 580.80 | 581.40 | 580.80 | 581.40 | 581.40 | -0.65% | - |
| Aug 13, 2026 | 586.60 | 586.60 | 585.20 | 585.20 | 585.20 | -0.95% | - |
| Aug 12, 2026 | 589.80 | 592.00 | 589.80 | 590.80 | 590.80 | -1.01% | - |
| Aug 11, 2026 | 591.20 | 596.80 | 591.20 | 596.80 | 596.80 | 0.07% | - |
| Aug 10, 2026 | 597.20 | 598.60 | 596.40 | 596.40 | 596.40 | -0.67% | - |
| Aug 7, 2026 | 597.40 | 600.60 | 597.40 | 600.40 | 600.40 | -1.28% | - |
| Aug 6, 2026 | 610.00 | 610.00 | 608.20 | 608.20 | 608.20 | 0.80% | - |
| Aug 5, 2026 | 600.80 | 603.40 | 600.80 | 603.40 | 603.40 | 2.03% | - |
| Aug 4, 2026 | 591.20 | 591.40 | 591.20 | 591.40 | 591.40 | 0.68% | - |
| Aug 3, 2026 | 582.60 | 587.40 | 582.60 | 587.40 | 587.40 | 2.73% | - |
| Jul 31, 2026 | 573.00 | 574.20 | 571.80 | 571.80 | 571.80 | -0.03% | - |
| Jul 30, 2026 | 569.00 | 572.00 | 569.00 | 572.00 | 572.00 | 0.95% | - |
| Jul 29, 2026 | 564.80 | 566.60 | 564.20 | 566.60 | 566.60 | -0.84% | - |
| Jul 28, 2026 | 565.80 | 571.40 | 564.60 | 571.40 | 571.40 | 2.77% | - |
| Jul 27, 2026 | 556.00 | 559.00 | 556.00 | 556.00 | 556.00 | 0.51% | - |
| Jul 24, 2026 | 550.40 | 553.20 | 550.40 | 553.20 | 553.20 | 0.55% | - |
| Jul 23, 2026 | 554.60 | 555.40 | 550.20 | 550.20 | 550.20 | -1.75% | - |
| Jul 22, 2026 | 557.00 | 564.00 | 556.20 | 560.00 | 560.00 | - | - |
| Jul 21, 2026 | 554.20 | 560.00 | 554.20 | 560.00 | 560.00 | -0.36% | - |
| Jul 20, 2026 | 564.20 | 565.40 | 562.00 | 562.00 | 562.00 | -1.06% | - |
| Jul 17, 2026 | 571.20 | 571.80 | 568.00 | 568.00 | 568.00 | 0.28% | - |
| Jul 16, 2026 | 563.60 | 566.40 | 560.00 | 566.40 | 566.40 | 0.50% | - |
| Jul 15, 2026 | 552.60 | 563.60 | 552.60 | 563.60 | 563.60 | 0.97% | - |
| Jul 14, 2026 | 555.80 | 560.40 | 552.80 | 558.20 | 558.20 | -0.50% | - |
| Jul 13, 2026 | 562.80 | 562.80 | 560.00 | 561.00 | 561.00 | -0.78% | - |
| Jul 10, 2026 | 564.60 | 565.40 | 559.80 | 565.40 | 565.40 | 0.96% | - |