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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	642.8	648.6	648.6	654	642.2	80,996
February 19, 2026	644	639	639	645.4	635.6	47,938
February 18, 2026	641	646.4	646.4	646.4	636.8	59,110
February 17, 2026	639.6	640.8	640.8	644.6	637.8	72,125
February 16, 2026	638	638.2	638.2	642.6	635.8	32,136
February 13, 2026	628.2	638	638	639.6	625	95,758
February 12, 2026	639.8	629.2	629.2	642.8	629.2	52,303
February 11, 2026	634	635.6	635.6	639	629.2	48,169
February 10, 2026	626.8	633.8	633.8	634	625.2	47,600
February 09, 2026	623.8	624.2	624.2	627	620.4	43,396
February 06, 2026	620.2	622.8	622.8	625	612.8	71,019
February 05, 2026	620	620.2	620.2	626.2	614	75,052
February 04, 2026	597.8	618.2	618.2	618.2	595.6	94,333
February 03, 2026	600	595.6	595.6	600	590.6	41,539
February 02, 2026	590	595	595	598.4	589.6	64,577
January 30, 2026	591.2	589.6	589.6	593.4	588.6	45,088
January 29, 2026	598	590	590	598	586.8	63,396
January 28, 2026	595.8	596.4	596.4	600.6	593.8	48,220
January 27, 2026	597.8	597	597	600	594	50,305
January 26, 2026	597	595.8	595.8	599.2	595.2	56,382
January 23, 2026	599	596.4	596.4	599	591.8	66,177
January 22, 2026	605.2	601.2	601.2	607.8	597.2	65,705
January 21, 2026	600.2	597.6	597.6	603	596.8	74,717
January 20, 2026	608.2	601.6	601.6	609.4	598.8	70,715
January 19, 2026	607.6	611.2	611.2	611.2	602.2	78,312
January 16, 2026	608.8	613.8	613.8	617.2	608	92,427
January 15, 2026	635.6	611	611	641.6	602.6	189,652
January 14, 2026	639.4	637.4	637.4	642.2	632.2	85,674
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

Geberit AG (GEBN.SW) SIX