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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.25	52.4	52.4	52.45	51.75	233,916
January 13, 2026	52.85	52.05	52.05	52.9	51.4	311,922
January 12, 2026	53.55	52.75	52.75	53.8	52.35	255,735
January 09, 2026	54	53.2	53.2	54.2	52.85	95,748
January 08, 2026	54.4	53.7	53.7	54.4	53.15	224,672
January 07, 2026	55.15	54.3	54.3	55.15	53.95	171,864
January 06, 2026	54.1	53.95	53.95	54.5	53.1	175,396
January 05, 2026	54.25	53.95	53.95	54.75	52.5	233,290
December 30, 2025	53.4	53.6	53.6	53.7	53.3	162,842
December 29, 2025	53.9	53.6	53.6	54	53.25	130,075
December 23, 2025	53.4	53.4	53.4	53.9	53.3	157,140
December 22, 2025	53.15	53.35	53.35	53.5	52.65	153,142
December 19, 2025	53.9	53.1	53.1	53.95	53.1	266,315
December 18, 2025	52.65	54	54	54	52.65	197,369
December 17, 2025	53.85	52.85	52.85	53.85	52.85	157,067
December 16, 2025	53.45	53.75	53.75	54.15	53.4	167,824
December 15, 2025	53.45	53.45	53.45	53.85	53.1	169,127
December 12, 2025	53.35	53.4	53.4	54.2	53.25	245,926
December 11, 2025	52.7	53.1	53.1	53.25	52.45	341,283
December 10, 2025	52.45	52.55	52.55	52.75	52.05	120,944
December 09, 2025	52.45	52.65	52.65	52.65	52	366,901
December 08, 2025	54.35	52.6	52.6	54.35	52.6	292,189
December 05, 2025	52.7	53.3	53.3	53.75	52.6	192,926
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

Georg Fischer AG (GF.SW) SIX