Geberit AG - GEBN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	624	623.6	623.6	625.8	613.6	72,076
November 06, 2025	614.2	623	623	626.2	613	72,196
November 05, 2025	620	617.8	617.8	627.4	610.6	99,945
November 04, 2025	605	614.4	614.4	614.4	597.4	100,603
November 03, 2025	586.2	591	591	597.4	586.2	97,567
October 31, 2025	586.8	587	587	591.2	586	40,975
October 30, 2025	591.6	589.8	589.8	594	587.8	46,990
October 29, 2025	597.2	591.8	591.8	599.4	591.8	60,229
October 28, 2025	605.2	602.8	602.8	606.6	598.8	47,339
October 27, 2025	610.4	607.4	607.4	612	605.8	40,656
October 24, 2025	614.2	609	609	615.8	605.8	52,843
October 23, 2025	612	612.6	612.6	615.6	610	39,628
October 22, 2025	611	613.4	613.4	616.6	605.6	57,976
October 21, 2025	603.8	607.2	607.2	607.2	600.4	18,263
October 20, 2025	602.2	603.6	603.6	606	600.8	43,586
October 17, 2025	602.8	601.2	601.2	604.2	597.6	65,321
October 16, 2025	595	608.6	608.6	608.6	593.4	71,290
October 15, 2025	605	598	598	607.4	598	66,776
October 14, 2025	595	604.6	604.6	604.6	593	55,991
October 13, 2025	600.6	599.4	599.4	602.8	596.4	32,924
October 10, 2025	601.8	598.2	598.2	604.8	598.2	40,358
October 09, 2025	608.8	603.4	603.4	610.4	603.2	37,782
October 08, 2025	602.2	605.6	605.6	607.8	600.8	47,298
October 07, 2025	601.4	605	605	606.8	601.2	32,276
October 06, 2025	601	604.8	604.8	606.4	598.6	47,828
October 03, 2025	603.2	602.2	602.2	603.2	596	40,857
October 02, 2025	600.6	600.6	600.6	605.4	596.4	76,365
October 01, 2025	595	600.4	600.4	602.8	593	55,118
September 30, 2025	590	597.2	597.2	597.4	587.6	76,524
September 29, 2025	590	589.2	589.2	591.8	586.8	46,404
September 26, 2025	584	585.2	585.2	586.8	581.8	48,491
September 25, 2025	582.6	581.4	581.4	586	577.2	53,482
September 24, 2025	584.6	586.2	586.2	589.6	583	65,485
September 23, 2025	587.4	586.8	586.8	593	586.2	37,837
September 22, 2025	584	584.6	584.6	588.2	582	30,395
September 19, 2025	586	584.8	584.8	588.2	582	147,538
September 18, 2025	585	585	585	590	585	51,087
September 17, 2025	587.2	585	585	589.2	584.2	61,301
September 16, 2025	595.8	588.2	588.2	596.4	587.2	41,517
September 15, 2025	601.2	594.2	594.2	601.4	592.2	44,016
September 12, 2025	601.4	600.4	600.4	603.4	596.8	32,961
September 11, 2025	600	599.2	599.2	603.6	596.8	50,039
September 10, 2025	599.2	598.2	598.2	600.2	596.4	47,181
September 09, 2025	605	599.4	599.4	607	597.6	47,881
September 08, 2025	599.2	602.4	602.4	603.8	596.6	41,359
September 05, 2025	591.2	598.2	598.2	600.4	589	62,855
September 04, 2025	580.6	588.4	588.4	593	579.8	67,004
September 03, 2025	581.4	579.2	579.2	581.4	576	49,098
September 02, 2025	586.8	576.6	576.6	587.2	576.4	49,767
September 01, 2025	587.4	587.2	587.2	587.8	584.8	43,391
August 29, 2025	591.4	586.2	586.2	592.2	585.4	89,022
August 28, 2025	596.8	591.6	591.6	598	591.4	48,183
August 27, 2025	598.6	596.2	596.2	600	593.4	47,164
August 26, 2025	600	600.2	600.2	604.8	598.8	127,725
August 25, 2025	605.2	601.8	601.8	605.6	600	32,179
August 22, 2025	597.2	606.8	606.8	607	596	59,784
August 21, 2025	607	602.2	602.2	609.6	601.8	81,403
August 20, 2025	617.8	613.2	613.2	625.2	605.2	143,785
August 19, 2025	627.8	632.4	632.4	635	625	99,568
August 18, 2025	635	627.4	627.4	635	620.8	60,417

Geberit AG (GEBN.SW) SIX