Georg Fischer AG - GF.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52	52.7	52.7	53	51.85	357,079
December 03, 2025	52.1	51.6	51.6	52.25	51.25	299,504
December 02, 2025	52.95	52.25	52.25	52.95	52	314,213
December 01, 2025	52.8	52.95	52.95	53.2	52.2	273,025
November 28, 2025	53.05	53.05	53.05	53.2	52.55	235,356
November 27, 2025	52.7	53	53	53.4	52.65	227,188
November 26, 2025	52.7	52.6	52.6	52.9	52.1	165,491
November 25, 2025	51.5	52.55	52.55	52.55	51	353,981
November 24, 2025	52	51.4	51.4	52.35	50.8	727,239
November 21, 2025	51.5	51.55	51.55	51.95	51.25	301,262
November 20, 2025	52.55	51.95	51.95	52.65	51.75	227,626
November 19, 2025	51.4	52.05	52.05	52.25	51.4	213,307
November 18, 2025	51.4	51.3	51.3	51.8	51.05	376,050
November 17, 2025	52.6	52.05	52.05	52.85	51.85	234,745
November 14, 2025	53.3	52.75	52.75	53.5	52.25	246,436
November 13, 2025	54.5	53.9	53.9	54.65	53.6	264,923
November 12, 2025	54.4	54.3	54.3	54.95	54.1	316,457
November 11, 2025	52.4	54.45	54.45	54.45	52.25	441,348
November 10, 2025	51.45	52.35	52.35	52.7	51.45	454,244
November 07, 2025	51.4	50.85	50.85	52.1	50.35	466,774
November 06, 2025	55	51.4	51.4	55.05	51.15	922,034
November 05, 2025	56.15	56.8	56.8	57.05	55.9	318,295
November 04, 2025	56.25	56.3	56.3	56.3	55.5	522,863
November 03, 2025	56.65	56.3	56.3	56.8	55.9	231,677
October 31, 2025	56.9	56.65	56.65	57.35	56.4	217,271
October 30, 2025	57	57	57	57.55	56.85	270,680
October 29, 2025	57.1	57.15	57.15	57.4	56.85	167,874
October 28, 2025	57.5	56.95	56.95	57.7	56.85	204,547
October 27, 2025	58.05	57.65	57.65	58.3	57.6	120,689
October 24, 2025	58.1	58	58	58.4	57.25	176,030
October 23, 2025	57.65	57.9	57.9	58.1	57.45	134,768
October 22, 2025	58.2	58.25	58.25	58.4	56.75	267,242
October 21, 2025	58.3	58.5	58.5	58.85	57.45	337,422
October 20, 2025	58.25	58.3	58.3	58.3	57.4	236,249
October 17, 2025	58.15	58	58	58.4	57.1	363,932
October 16, 2025	59.15	59	59	59.3	58.5	117,445
October 15, 2025	59.65	59.3	59.3	59.9	59.15	135,113
October 14, 2025	59.25	59.35	59.35	59.65	58.75	141,898
October 13, 2025	59.9	59.85	59.85	60.45	59.5	117,989
October 10, 2025	60.8	59.65	59.65	60.85	59.2	219,801
October 09, 2025	62.7	61.1	61.1	63.5	60.85	202,063
October 08, 2025	63	62.6	62.6	63.15	62.2	173,019
October 07, 2025	63.75	63.15	63.15	64.3	63.1	181,860
October 06, 2025	63.9	63.75	63.75	64.65	63.55	105,185
October 03, 2025	64	64.25	64.25	64.65	63.7	125,693
October 02, 2025	63.05	63.75	63.75	64.05	63.05	138,581
October 01, 2025	62.1	62.55	62.55	62.95	61.65	96,570
September 30, 2025	61.55	61.95	61.95	62.1	61.1	256,792
September 29, 2025	62.25	61.85	61.85	62.45	61.25	178,111
September 26, 2025	61.75	61.85	61.85	62.2	61.1	139,570
September 25, 2025	62.25	61.65	61.65	62.3	61	167,098
September 24, 2025	63.2	62.5	62.5	63.45	62.5	98,182
September 23, 2025	62.05	63.6	63.6	64.1	62.05	133,968
September 22, 2025	62.05	61.75	61.75	62.45	61.45	77,012
September 19, 2025	62.8	62.15	62.15	63.3	61.8	423,196
September 18, 2025	63.05	62.85	62.85	63.75	62.5	159,297
September 17, 2025	63.5	63	63	63.5	62.65	128,444
September 16, 2025	64.5	63.6	63.6	64.6	63.45	101,172
September 15, 2025	65	64.55	64.55	65.5	64.3	109,650
September 12, 2025	65.5	64.9	64.9	65.8	64.65	75,303

Georg Fischer AG (GF.SW) SIX