Georg Fischer AG (VIE:GEFI)
Austria · Delayed Price · Currency is EUR 56.20
+0.05 (0.09%)
At close: Feb 2, 2026
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 56.95 | 56.95 | 55.90 | 55.90 | 55.90 | -0.53% | - |
| Feb 2, 2026 | 55.50 | 56.20 | 55.50 | 56.20 | 56.20 | 0.09% | - |
| Jan 30, 2026 | 56.25 | 56.25 | 56.10 | 56.15 | 56.15 | -0.53% | - |
| Jan 29, 2026 | 56.75 | 56.75 | 55.90 | 56.45 | 56.45 | -0.53% | - |
| Jan 28, 2026 | 56.50 | 56.90 | 56.50 | 56.75 | 56.75 | 0.53% | - |
| Jan 27, 2026 | 56.05 | 56.45 | 56.05 | 56.45 | 56.45 | -0.62% | - |
| Jan 26, 2026 | 56.20 | 56.80 | 56.15 | 56.80 | 56.80 | 0.89% | - |
| Jan 23, 2026 | 56.20 | 56.30 | 56.05 | 56.30 | 56.30 | 0.27% | - |
| Jan 22, 2026 | 55.85 | 56.15 | 55.65 | 56.15 | 56.15 | 2.28% | - |
| Jan 21, 2026 | 54.30 | 54.90 | 54.10 | 54.90 | 54.90 | 0.18% | 173 |
| Jan 20, 2026 | 55.60 | 55.60 | 54.65 | 54.80 | 54.80 | -2.49% | - |
| Jan 19, 2026 | 56.70 | 56.70 | 55.85 | 56.20 | 56.20 | -2.01% | - |
| Jan 16, 2026 | 57.35 | 57.35 | 57.15 | 57.35 | 57.35 | -0.78% | - |
| Jan 15, 2026 | 56.95 | 57.80 | 56.85 | 57.80 | 57.80 | 3.31% | - |
| Jan 14, 2026 | 55.70 | 55.95 | 55.50 | 55.95 | 55.95 | 0.18% | - |
| Jan 13, 2026 | 56.45 | 56.45 | 55.35 | 55.85 | 55.85 | -1.59% | - |
| Jan 12, 2026 | 57.55 | 57.55 | 56.65 | 56.75 | 56.75 | -0.79% | - |
| Jan 9, 2026 | 57.60 | 57.60 | 57.20 | 57.20 | 57.20 | -0.09% | - |
| Jan 8, 2026 | 58.15 | 58.15 | 57.20 | 57.25 | 57.25 | -2.30% | - |
| Jan 7, 2026 | 58.10 | 58.60 | 58.10 | 58.60 | 58.60 | 1.38% | - |
| Jan 6, 2026 | 58.30 | 58.30 | 57.35 | 57.80 | 57.80 | 1.23% | - |
| Jan 5, 2026 | 58.50 | 58.50 | 56.65 | 57.10 | 57.10 | -1.81% | - |
| Jan 2, 2026 | 58.00 | 58.15 | 58.00 | 58.15 | 58.15 | 0.69% | - |
| Dec 30, 2025 | 57.55 | 57.75 | 57.55 | 57.75 | 57.75 | -0.35% | - |
| Dec 29, 2025 | 57.85 | 57.95 | 57.40 | 57.95 | 57.95 | 0.26% | - |
| 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% | - |