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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	64.4	65.2	65.2	65.35	64.3	129,772
September 10, 2025	65.1	64.05	64.05	65.35	63.9	181,107
September 09, 2025	65.65	65	65	66.1	64.9	99,423
September 08, 2025	64.35	65.4	65.4	65.4	64.25	80,335
September 05, 2025	63.05	64.2	64.2	64.85	63.05	114,022
September 04, 2025	62.5	62.7	62.7	62.9	62.25	83,613
September 03, 2025	62.15	62.15	62.15	62.75	61.95	83,541
September 02, 2025	64	61.7	61.7	64.5	61.7	149,408
September 01, 2025	63.65	64.05	64.05	64.6	63.65	70,292
August 29, 2025	64.45	63.9	63.9	64.85	63.9	110,082
August 28, 2025	63.75	64.55	64.55	64.85	63.75	114,786
August 27, 2025	65.2	63	63	65.3	62.6	145,711
August 26, 2025	65.05	65.35	65.35	66.05	64.95	92,812
August 25, 2025	66	65.55	65.55	66.2	65.5	65,113
August 22, 2025	64.4	66.05	66.05	66.1	64.4	82,558
August 21, 2025	65.55	64.7	64.7	65.6	64.6	63,361
August 20, 2025	65.5	65.55	65.55	65.95	65.2	80,625
August 19, 2025	64.45	66.05	66.05	66.15	64.45	96,962
August 18, 2025	65.05	64.15	64.15	65.05	63.9	81,392
August 15, 2025	65.6	65.15	65.15	65.8	65.1	66,544
August 14, 2025	65.4	65.25	65.25	65.8	65.25	68,914
August 13, 2025	66	65.2	65.2	66.1	65	73,958
August 12, 2025	65.2	65.8	65.8	65.8	64.85	76,217
August 11, 2025	65.8	64.85	64.85	65.8	64.85	77,854
August 08, 2025	65.2	65.6	65.6	65.75	64.85	81,365
August 07, 2025	63.8	64.95	64.95	65.35	63.8	109,440
August 06, 2025	63.45	64	64	64.3	63.35	175,664
August 05, 2025	62.95	63	63	63.3	62.3	148,279
August 04, 2025	62.1	62.7	62.7	62.85	61.85	248,438
July 31, 2025	65.35	63.95	63.95	65.85	63.95	248,254
July 30, 2025	63.4	65.55	65.55	66.65	63.1	222,614
July 29, 2025	63.05	63.25	63.25	63.5	62.4	164,074
July 28, 2025	63.5	63.05	63.05	64.1	62.8	169,375
July 25, 2025	62.4	62.8	62.8	62.8	61.65	143,812
July 24, 2025	65.05	62.7	62.7	65.15	61.45	283,340
July 23, 2025	62.45	62.95	62.95	63.8	62.4	168,887
July 22, 2025	62.05	61.7	61.7	62.45	61.25	123,842
July 21, 2025	62.95	62.35	62.35	63.75	62.35	106,686
July 18, 2025	62.9	62.75	62.75	63	61.75	292,777
July 17, 2025	62.5	62.15	62.15	63.05	62.05	182,160
July 16, 2025	63.65	62.05	62.05	63.75	61.5	230,233
July 15, 2025	63.9	64.25	64.25	65.25	63.9	87,042
July 14, 2025	63.65	63.85	63.85	64.25	63.55	115,382
July 11, 2025	64.75	64.4	64.4	65.05	64.25	132,738
July 10, 2025	63.7	65.15	65.15	65.15	63.7	125,714
July 09, 2025	62.75	63.45	63.45	64.15	62.25	130,482
July 08, 2025	62.4	63.05	63.05	63.05	61.1	170,736
July 07, 2025	62.85	62.65	62.65	62.85	62.4	70,739
July 04, 2025	62.9	62.65	62.65	63.15	62	132,797

Georg Fischer AG (GF.SW) SIX