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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	634	633.6	633.6	636.8	627	54,626
January 12, 2026	641	637.4	637.4	642.8	636.4	57,655
January 09, 2026	639.6	639.2	639.2	640.2	632.4	56,578
January 08, 2026	635.6	636.4	636.4	645	633	69,751
January 07, 2026	625	635.8	635.8	644.4	622.4	113,267
January 06, 2026	619.2	619.4	619.4	624.4	616.8	61,220
January 05, 2026	622.2	616	616	624	603.8	75,859
December 30, 2025	613.2	619.6	619.6	620	613.2	37,681
December 29, 2025	619.6	616.4	616.4	619.6	613.4	38,855
December 23, 2025	618.6	616	616	620.8	615.6	41,875
December 22, 2025	619.6	619.6	619.6	622.8	615.8	37,937
December 19, 2025	619.8	618.8	618.8	625	618.8	192,149
December 18, 2025	615.2	621.2	621.2	622.6	614.8	55,050
December 17, 2025	619.4	615.2	615.2	619.8	612.6	61,163
December 16, 2025	620.2	620.8	620.8	624.2	619	54,414
December 15, 2025	618.4	619.4	619.4	622.4	616	51,361
December 12, 2025	614.2	615.6	615.6	620	613.8	58,716
December 11, 2025	614	613.2	613.2	617.6	609.6	54,162
December 10, 2025	610.6	611	611	613	605.4	57,033
December 09, 2025	617.6	612.6	612.6	619.6	611.8	47,721
December 08, 2025	626	619.2	619.2	626	619.2	37,640
December 05, 2025	620	622.8	622.8	624.2	617	67,230
December 04, 2025	618.8	618.8	618.8	620.8	615.8	51,097
December 03, 2025	617	615.2	615.2	625	615.2	54,485
December 02, 2025	623.8	616.4	616.4	624.4	616.4	46,588
December 01, 2025	624.2	624	624	624.2	618	56,561
November 28, 2025	629.6	625.6	625.6	630	625.6	76,603
November 27, 2025	629	628.2	628.2	630	625.2	39,614
November 26, 2025	625	627.6	627.6	627.6	620.6	80,476
November 25, 2025	616.2	623.8	623.8	624.2	609	60,266
November 24, 2025	625.4	618.6	618.6	630.2	618.6	136,336
November 21, 2025	606.8	624.8	624.8	624.8	606	68,136
November 20, 2025	615.6	612.8	612.8	617.8	612.6	35,910
November 19, 2025	601.4	610	610	615.2	599	64,324
November 18, 2025	611.8	601.6	601.6	612	601	80,198
November 17, 2025	627.2	616.8	616.8	629	616.8	53,097
November 14, 2025	635	628.4	628.4	635	625.8	41,782
November 13, 2025	639.4	637.4	637.4	649	636.2	60,110
November 12, 2025	635.6	646.2	646.2	648	635.2	74,788
November 11, 2025	633.6	636.6	636.6	639.6	626.8	66,000
November 10, 2025	625	629.4	629.4	634	622.4	73,911
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

Geberit AG (GEBN.SW) SIX