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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.5	54.35	54.35	54.9	53.4	213,374
February 19, 2026	54	53.35	53.35	54.25	53.15	170,515
February 18, 2026	53.65	53.95	53.95	54.15	53.3	124,951
February 17, 2026	54.3	53.8	53.8	54.3	51.75	406,110
February 16, 2026	55.55	54.45	54.45	55.55	54.05	136,531
February 13, 2026	55.3	55.55	55.55	55.65	54.75	172,136
February 12, 2026	55.65	55.15	55.15	56.1	55	171,710
February 11, 2026	56	55.1	55.1	56.1	54.7	246,723
February 10, 2026	55.1	56.05	56.05	56.25	54.95	225,578
February 09, 2026	54.8	54.95	54.95	54.95	54.25	141,961
February 06, 2026	54.2	54.5	54.5	54.65	53.2	143,393
February 05, 2026	53.95	54.2	54.2	54.5	53.4	167,059
February 04, 2026	51.85	53.65	53.65	54.4	51.75	249,382
February 03, 2026	52.65	51.8	51.8	52.65	51.1	269,244
February 02, 2026	51.25	51.8	51.8	52.15	50.8	164,311
January 30, 2026	51.45	51.45	51.45	51.75	51.25	139,352
January 29, 2026	52.05	51.35	51.35	52.35	51.2	152,867
January 28, 2026	51.65	51.85	51.85	52.65	51.6	138,188
January 27, 2026	51.95	51.85	51.85	52	51.4	127,130
January 26, 2026	51.7	51.7	51.7	52.4	51.55	156,570
January 23, 2026	52.25	52	52	52.5	51.7	203,081
January 22, 2026	51.9	52.3	52.3	52.6	51.5	343,899
January 21, 2026	50.45	50.95	50.95	51.1	50.05	281,387
January 20, 2026	51.6	50.5	50.5	51.7	50.25	443,148
January 19, 2026	52.75	52.15	52.15	53.15	51.6	243,666
January 16, 2026	53.7	53.5	53.5	53.7	52.85	178,558
January 15, 2026	52.7	53.5	53.5	54.1	51.85	525,614
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

Georg Fischer AG (GF.SW) SIX