Geberit AG (VIE:GEBN)
Austria · Delayed Price · Currency is EUR 590.40
+2.60 (0.44%)
At close: Jun 26, 2026
VIE:GEBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 589.00 | 592.60 | 586.60 | 590.40 | 590.40 | 0.44% | - |
| Jun 25, 2026 | 583.20 | 587.80 | 583.20 | 587.80 | 587.80 | 1.55% | - |
| Jun 24, 2026 | 564.80 | 578.80 | 564.80 | 578.80 | 578.80 | 2.59% | - |
| Jun 23, 2026 | 561.60 | 565.60 | 561.60 | 564.20 | 564.20 | -0.46% | - |
| Jun 22, 2026 | 559.40 | 566.80 | 559.00 | 566.80 | 566.80 | -0.32% | - |
| Jun 19, 2026 | 572.40 | 572.40 | 568.60 | 568.60 | 568.60 | -0.28% | - |
| Jun 18, 2026 | 565.20 | 570.20 | 560.20 | 570.20 | 570.20 | 0.78% | - |
| Jun 17, 2026 | 567.80 | 569.40 | 565.60 | 565.80 | 565.80 | 0.07% | - |
| Jun 16, 2026 | 563.80 | 565.40 | 562.80 | 565.40 | 565.40 | 0.35% | - |
| Jun 15, 2026 | 571.00 | 571.00 | 563.40 | 563.40 | 563.40 | 1.99% | - |
| Jun 12, 2026 | 549.60 | 558.60 | 549.60 | 552.40 | 552.40 | 3.14% | - |
| Jun 11, 2026 | 538.20 | 542.60 | 535.60 | 535.60 | 535.60 | -2.08% | - |
| Jun 10, 2026 | 549.40 | 549.40 | 547.00 | 547.00 | 547.00 | -0.07% | - |
| Jun 9, 2026 | 551.40 | 551.40 | 547.40 | 547.40 | 547.40 | -0.18% | - |
| Jun 8, 2026 | 547.20 | 548.40 | 545.40 | 548.40 | 548.40 | -1.08% | - |
| Jun 5, 2026 | 560.20 | 562.40 | 554.40 | 554.40 | 554.40 | -0.57% | - |
| Jun 4, 2026 | 556.60 | 562.60 | 556.60 | 557.60 | 557.60 | 0.83% | - |
| Jun 3, 2026 | 552.00 | 555.60 | 552.00 | 553.00 | 553.00 | 0.51% | - |
| Jun 2, 2026 | 551.80 | 555.00 | 550.00 | 550.20 | 550.20 | 0.81% | - |
| 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% | - |