Geberit AG (VIE:GEBN)
Austria · Delayed Price · Currency is EUR 545.80
-17.20 (-3.06%)
At close: Jun 1, 2026
VIE:GEBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 557.60 | 558.40 | 545.80 | 545.80 | 545.80 | -3.06% | - |
| May 29, 2026 | 560.20 | 564.80 | 558.60 | 563.00 | 563.00 | 1.77% | - |
| May 28, 2026 | 558.20 | 558.20 | 549.40 | 553.20 | 553.20 | -0.90% | 20 |
| May 27, 2026 | 561.40 | 561.40 | 558.20 | 558.20 | 558.20 | 1.05% | - |
| May 26, 2026 | 558.20 | 558.20 | 552.40 | 552.40 | 552.40 | -2.40% | - |
| May 25, 2026 | 562.20 | 567.00 | 562.20 | 566.00 | 566.00 | 2.09% | - |
| May 22, 2026 | 553.00 | 559.60 | 553.00 | 554.40 | 554.40 | 0.11% | - |
| May 21, 2026 | 546.40 | 553.80 | 546.40 | 553.80 | 553.80 | 2.37% | - |
| May 20, 2026 | 538.60 | 541.00 | 537.80 | 541.00 | 541.00 | -0.62% | - |
| May 19, 2026 | 549.40 | 552.00 | 544.40 | 544.40 | 544.40 | -0.37% | - |
| May 18, 2026 | 543.00 | 546.40 | 538.80 | 546.40 | 546.40 | -0.51% | - |
| May 15, 2026 | 553.80 | 555.00 | 549.20 | 549.20 | 549.20 | -0.29% | - |
| May 14, 2026 | 548.40 | 550.80 | 548.40 | 550.80 | 550.80 | - | - |
| May 13, 2026 | 549.80 | 550.80 | 549.80 | 550.80 | 550.80 | -2.24% | - |
| May 12, 2026 | 561.20 | 563.40 | 559.20 | 563.40 | 563.40 | -0.46% | 1 |
| May 11, 2026 | 570.40 | 570.40 | 562.80 | 566.00 | 566.00 | -1.97% | - |
| May 8, 2026 | 573.00 | 577.40 | 573.00 | 577.40 | 577.40 | -1.13% | - |
| May 7, 2026 | 582.80 | 584.00 | 580.60 | 584.00 | 584.00 | 0.07% | - |
| May 6, 2026 | 585.20 | 589.20 | 583.60 | 583.60 | 583.60 | 3.70% | - |
| May 5, 2026 | 570.60 | 570.60 | 562.80 | 562.80 | 562.80 | -1.19% | - |
| May 4, 2026 | 578.80 | 578.80 | 568.80 | 569.60 | 569.60 | -1.49% | - |
| Apr 30, 2026 | 567.80 | 578.20 | 567.80 | 578.20 | 578.20 | 0.59% | - |
| Apr 29, 2026 | 577.80 | 577.80 | 574.80 | 574.80 | 574.80 | -0.73% | - |
| Apr 28, 2026 | 579.40 | 582.40 | 579.00 | 579.00 | 579.00 | -0.65% | - |
| Apr 27, 2026 | 580.20 | 583.80 | 580.20 | 582.80 | 582.80 | 0.41% | - |
| Apr 24, 2026 | 577.00 | 580.40 | 577.00 | 580.40 | 580.40 | -0.45% | - |
| Apr 23, 2026 | 582.00 | 584.00 | 579.80 | 583.00 | 583.00 | -0.72% | 5 |
| Apr 22, 2026 | 592.00 | 592.00 | 587.20 | 587.20 | 587.20 | -0.64% | - |
| Apr 21, 2026 | 592.00 | 593.20 | 591.00 | 591.00 | 591.00 | -0.71% | - |
| Apr 20, 2026 | 599.60 | 599.60 | 593.40 | 595.20 | 595.20 | -0.03% | - |
| Apr 17, 2026 | 578.00 | 595.40 | 578.00 | 595.40 | 595.40 | 3.01% | - |
| Apr 16, 2026 | 591.40 | 593.40 | 591.40 | 592.00 | 578.03 | -0.34% | - |
| Apr 15, 2026 | 595.60 | 596.20 | 594.00 | 594.00 | 579.98 | -0.07% | - |
| Apr 14, 2026 | 596.20 | 597.40 | 593.60 | 594.40 | 580.37 | 0.88% | - |
| Apr 13, 2026 | 592.20 | 592.20 | 588.60 | 589.20 | 575.29 | -2.32% | - |
| Apr 10, 2026 | 596.40 | 605.60 | 596.40 | 603.20 | 588.96 | 1.58% | - |
| Apr 9, 2026 | 594.00 | 594.00 | 591.80 | 593.80 | 579.79 | -0.70% | - |
| Apr 8, 2026 | 606.00 | 606.00 | 598.00 | 598.00 | 583.89 | 3.89% | 1 |
| Apr 7, 2026 | 579.20 | 579.20 | 575.60 | 575.60 | 562.02 | 0.84% | - |
| Apr 2, 2026 | 576.60 | 576.60 | 570.80 | 570.80 | 557.33 | -1.82% | - |
| Apr 1, 2026 | 583.80 | 583.80 | 579.40 | 581.40 | 567.68 | -0.78% | - |
| Mar 31, 2026 | 585.00 | 586.60 | 585.00 | 586.00 | 572.17 | 0.62% | - |
| Mar 30, 2026 | 578.20 | 582.40 | 577.80 | 582.40 | 568.66 | 0.87% | - |
| Mar 27, 2026 | 583.20 | 583.20 | 577.40 | 577.40 | 563.77 | -2.14% | - |
| Mar 26, 2026 | 594.00 | 594.00 | 588.40 | 590.00 | 576.08 | -0.44% | - |
| Mar 25, 2026 | 594.60 | 594.60 | 592.40 | 592.60 | 578.61 | 1.30% | - |
| Mar 24, 2026 | 588.40 | 588.40 | 585.00 | 585.00 | 571.19 | -1.45% | - |
| Mar 23, 2026 | 570.60 | 593.60 | 567.80 | 593.60 | 579.59 | 2.49% | 2 |
| Mar 20, 2026 | 584.00 | 586.60 | 579.20 | 579.20 | 565.53 | -0.17% | - |
| Mar 19, 2026 | 588.40 | 588.40 | 580.20 | 580.20 | 566.51 | -4.29% | - |