Georg Fischer AG (VIE:GEFI)
Austria · Delayed Price · Currency is EUR 57.80
+0.65 (1.14%)
At close: Dec 23, 2025
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 57.30 | 57.85 | 57.30 | 57.80 | 57.80 | 1.14% | - |
| Dec 22, 2025 | 57.15 | 57.15 | 56.70 | 57.15 | 57.15 | - | - |
| Dec 19, 2025 | 57.80 | 57.80 | 57.05 | 57.15 | 57.15 | -0.35% | - |
| Dec 18, 2025 | 56.75 | 57.35 | 56.65 | 57.35 | 57.35 | 0.79% | - |
| Dec 17, 2025 | 57.55 | 57.55 | 56.90 | 56.90 | 56.90 | -1.04% | - |
| Dec 16, 2025 | 57.05 | 57.70 | 57.05 | 57.50 | 57.50 | 0.44% | - |
| Dec 15, 2025 | 57.20 | 57.35 | 57.20 | 57.25 | 57.25 | -1.04% | - |
| Dec 12, 2025 | 57.20 | 57.85 | 57.20 | 57.85 | 57.85 | 2.21% | - |
| Dec 11, 2025 | 56.25 | 56.60 | 56.25 | 56.60 | 56.60 | 0.89% | - |
| Dec 10, 2025 | 55.95 | 56.10 | 55.65 | 56.10 | 56.10 | 0.90% | - |
| Dec 9, 2025 | 56.20 | 56.20 | 55.45 | 55.60 | 55.60 | -1.51% | - |
| Dec 8, 2025 | 57.25 | 57.25 | 56.25 | 56.45 | 56.45 | -0.27% | - |
| Dec 5, 2025 | 56.30 | 57.20 | 56.30 | 56.60 | 56.60 | 0.18% | - |
| Dec 4, 2025 | 55.85 | 56.65 | 55.85 | 56.50 | 56.50 | 2.63% | - |
| Dec 3, 2025 | 55.95 | 55.95 | 55.05 | 55.05 | 55.05 | -1.52% | - |
| Dec 2, 2025 | 56.55 | 56.55 | 55.90 | 55.90 | 55.90 | -1.06% | - |
| Dec 1, 2025 | 56.30 | 56.65 | 56.30 | 56.50 | 56.50 | -0.53% | - |
| Nov 28, 2025 | 56.85 | 56.85 | 56.80 | 56.80 | 56.80 | -0.09% | - |
| Nov 27, 2025 | 56.40 | 56.95 | 56.40 | 56.85 | 56.85 | 1.07% | - |
| Nov 26, 2025 | 56.30 | 56.30 | 56.25 | 56.25 | 56.25 | 1.72% | - |
| Nov 25, 2025 | 55.15 | 55.30 | 54.95 | 55.30 | 55.30 | -0.18% | - |
| Nov 24, 2025 | 55.95 | 56.20 | 54.85 | 55.40 | 55.40 | -0.27% | 149 |
| Nov 21, 2025 | 55.50 | 55.60 | 55.35 | 55.55 | 55.55 | -0.63% | - |
| Nov 20, 2025 | 56.45 | 56.45 | 55.70 | 55.90 | 55.90 | -0.27% | - |
| Nov 19, 2025 | 55.60 | 56.05 | 55.60 | 56.05 | 56.05 | 1.36% | - |
| Nov 18, 2025 | 55.75 | 55.95 | 55.30 | 55.30 | 55.30 | -1.95% | 137 |
| Nov 17, 2025 | 57.20 | 57.25 | 56.40 | 56.40 | 56.40 | -1.66% | - |
| Nov 14, 2025 | 58.10 | 58.10 | 57.20 | 57.35 | 57.35 | -1.80% | - |
| Nov 13, 2025 | 59.05 | 59.05 | 58.20 | 58.40 | 58.40 | -1.60% | - |
| Nov 12, 2025 | 58.95 | 59.35 | 58.60 | 59.35 | 59.35 | 1.19% | - |
| Nov 11, 2025 | 56.55 | 58.65 | 56.55 | 58.65 | 58.65 | 4.08% | - |
| Nov 10, 2025 | 55.40 | 56.35 | 55.40 | 56.35 | 56.35 | 3.02% | - |
| Nov 7, 2025 | 56.00 | 56.00 | 54.40 | 54.70 | 54.70 | -0.82% | - |
| Nov 6, 2025 | 56.35 | 57.45 | 55.15 | 55.15 | 55.15 | -9.52% | 291 |
| Nov 5, 2025 | 60.35 | 61.10 | 60.35 | 60.95 | 60.95 | 1.50% | 141 |
| Nov 4, 2025 | 60.10 | 60.35 | 59.80 | 60.05 | 60.05 | -0.66% | - |
| Nov 3, 2025 | 60.80 | 60.80 | 60.15 | 60.45 | 60.45 | -1.23% | - |
| Oct 31, 2025 | 61.60 | 61.60 | 61.00 | 61.20 | 61.20 | -0.73% | - |
| Oct 30, 2025 | 61.65 | 61.75 | 61.40 | 61.65 | 61.65 | 0.16% | - |
| Oct 29, 2025 | 61.60 | 61.60 | 61.35 | 61.55 | 61.55 | -0.32% | - |
| Oct 28, 2025 | 62.25 | 62.25 | 61.75 | 61.75 | 61.75 | -0.96% | - |
| Oct 27, 2025 | 62.45 | 62.55 | 62.35 | 62.35 | 62.35 | -0.48% | - |
| Oct 24, 2025 | 62.20 | 62.65 | 62.10 | 62.65 | 62.65 | -0.08% | - |