Geberit AG (SWX:GEBN)
Switzerland
· Delayed Price · Currency is CHF 567.40
-5.60 (-0.98%)
Mar 9, 2026, 5:31 PM CET
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 565.00 | 565.00 | 559.60 | 564.20 | - | -1.54% | 15,846 |
| Mar 6, 2026 | 589.80 | 594.20 | 572.20 | 573.00 | 573.00 | -2.98% | 93,825 |
| Mar 5, 2026 | 605.00 | 607.80 | 587.80 | 590.60 | 590.60 | -2.57% | 107,992 |
| Mar 4, 2026 | 617.80 | 619.00 | 606.20 | 606.20 | 606.20 | -1.11% | 51,365 |
| Mar 3, 2026 | 625.40 | 631.00 | 609.60 | 613.00 | 613.00 | -3.13% | 94,063 |
| Mar 2, 2026 | 637.00 | 639.40 | 628.80 | 632.80 | 632.80 | -2.35% | 64,597 |
| Feb 27, 2026 | 642.00 | 650.60 | 641.00 | 648.00 | 648.00 | 1.09% | 72,551 |
| Feb 26, 2026 | 643.40 | 645.80 | 636.80 | 641.00 | 641.00 | -0.53% | 42,994 |
| Feb 25, 2026 | 653.20 | 656.40 | 644.00 | 644.40 | 644.40 | -1.50% | 47,451 |
| Feb 24, 2026 | 645.80 | 659.80 | 643.60 | 654.20 | 654.20 | 1.36% | 66,516 |
| Feb 23, 2026 | 647.80 | 651.00 | 643.40 | 645.40 | 645.40 | -0.49% | 46,803 |
| Feb 20, 2026 | 642.80 | 654.00 | 642.20 | 648.60 | 648.60 | 1.50% | 80,963 |
| Feb 19, 2026 | 644.00 | 645.40 | 635.60 | 639.00 | 639.00 | -1.14% | 47,778 |
| Feb 18, 2026 | 641.00 | 646.40 | 636.80 | 646.40 | 646.40 | 0.87% | 59,092 |
| Feb 17, 2026 | 639.60 | 644.60 | 637.80 | 640.80 | 640.80 | 0.41% | 72,067 |
| Feb 16, 2026 | 638.00 | 642.60 | 635.80 | 638.20 | 638.20 | 0.03% | 32,136 |
| Feb 13, 2026 | 628.20 | 639.60 | 625.00 | 638.00 | 638.00 | 1.40% | 95,728 |
| Feb 12, 2026 | 639.80 | 642.80 | 629.20 | 629.20 | 629.20 | -1.01% | 52,303 |
| Feb 11, 2026 | 634.00 | 639.00 | 629.20 | 635.60 | 635.60 | 0.28% | 48,156 |
| Feb 10, 2026 | 626.80 | 634.00 | 625.20 | 633.80 | 633.80 | 1.54% | 47,600 |
| Feb 9, 2026 | 623.80 | 627.00 | 620.40 | 624.20 | 624.20 | 0.22% | 43,396 |
| Feb 6, 2026 | 620.20 | 625.00 | 612.80 | 622.80 | 622.80 | 0.42% | 71,038 |
| Feb 5, 2026 | 620.00 | 626.20 | 614.00 | 620.20 | 620.20 | 0.32% | 75,052 |
| Feb 4, 2026 | 597.80 | 618.20 | 595.60 | 618.20 | 618.20 | 3.79% | 94,279 |
| Feb 3, 2026 | 600.00 | 600.00 | 590.60 | 595.60 | 595.60 | 0.10% | 41,524 |
| Feb 2, 2026 | 590.00 | 598.40 | 589.60 | 595.00 | 595.00 | 0.92% | 64,577 |
| Jan 30, 2026 | 591.20 | 593.40 | 588.60 | 589.60 | 589.60 | -0.07% | 45,088 |
| Jan 29, 2026 | 598.00 | 598.00 | 586.80 | 590.00 | 590.00 | -1.07% | 63,396 |
| Jan 28, 2026 | 595.80 | 600.60 | 593.80 | 596.40 | 596.40 | -0.10% | 48,220 |
| Jan 27, 2026 | 597.80 | 600.00 | 594.00 | 597.00 | 597.00 | 0.20% | 50,283 |
| Jan 26, 2026 | 597.00 | 599.20 | 595.20 | 595.80 | 595.80 | -0.10% | 56,366 |
| Jan 23, 2026 | 599.00 | 599.00 | 591.80 | 596.40 | 596.40 | -0.80% | 66,177 |
| Jan 22, 2026 | 605.20 | 607.80 | 597.20 | 601.20 | 601.20 | 0.60% | 65,703 |
| Jan 21, 2026 | 600.20 | 603.00 | 596.80 | 597.60 | 597.60 | -0.66% | 74,717 |
| Jan 20, 2026 | 608.20 | 609.40 | 598.80 | 601.60 | 601.60 | -1.57% | 70,715 |
| Jan 19, 2026 | 607.60 | 611.20 | 602.20 | 611.20 | 611.20 | -0.42% | 78,312 |
| Jan 16, 2026 | 608.80 | 617.20 | 608.00 | 613.80 | 613.80 | 0.46% | 92,424 |
| Jan 15, 2026 | 635.60 | 641.60 | 602.60 | 611.00 | 611.00 | -4.14% | 192,695 |
| Jan 14, 2026 | 639.40 | 642.20 | 632.20 | 637.40 | 637.40 | 0.60% | 85,628 |
| Jan 13, 2026 | 634.00 | 636.80 | 627.00 | 633.60 | 633.60 | -0.60% | 54,561 |
| Jan 12, 2026 | 641.00 | 642.80 | 636.40 | 637.40 | 637.40 | -0.28% | 57,655 |
| Jan 9, 2026 | 639.60 | 640.20 | 632.40 | 639.20 | 639.20 | 0.44% | 56,577 |
| Jan 8, 2026 | 635.60 | 645.00 | 633.00 | 636.40 | 636.40 | 0.09% | 69,736 |
| Jan 7, 2026 | 625.00 | 644.40 | 622.40 | 635.80 | 635.80 | 2.65% | 113,248 |
| Jan 6, 2026 | 619.20 | 624.40 | 616.80 | 619.40 | 619.40 | 0.55% | 61,199 |
| Jan 5, 2026 | 622.20 | 624.00 | 603.80 | 616.00 | 616.00 | -0.58% | 75,859 |
| Dec 30, 2025 | 613.20 | 620.00 | 613.20 | 619.60 | 619.60 | 0.52% | 37,531 |
| Dec 29, 2025 | 619.60 | 619.60 | 613.40 | 616.40 | 616.40 | 0.06% | 38,835 |
| Dec 23, 2025 | 618.60 | 620.80 | 615.60 | 616.00 | 616.00 | -0.58% | 41,859 |
| Dec 22, 2025 | 619.60 | 622.80 | 615.80 | 619.60 | 619.60 | 0.13% | 37,937 |
| Dec 19, 2025 | 619.80 | 625.00 | 618.80 | 618.80 | 618.80 | -0.39% | 192,149 |
| Dec 18, 2025 | 615.20 | 622.60 | 614.80 | 621.20 | 621.20 | 0.98% | 55,037 |
| Dec 17, 2025 | 619.40 | 619.80 | 612.60 | 615.20 | 615.20 | -0.90% | 61,163 |
| Dec 16, 2025 | 620.20 | 624.20 | 619.00 | 620.80 | 620.80 | 0.23% | 54,414 |
| Dec 15, 2025 | 618.40 | 622.40 | 616.00 | 619.40 | 619.40 | 0.62% | 51,361 |
| Dec 12, 2025 | 614.20 | 620.00 | 613.80 | 615.60 | 615.60 | 0.39% | 58,691 |
| Dec 11, 2025 | 614.00 | 617.60 | 609.60 | 613.20 | 613.20 | 0.36% | 54,156 |
| Dec 10, 2025 | 610.60 | 613.00 | 605.40 | 611.00 | 611.00 | -0.26% | 57,033 |
| Dec 9, 2025 | 617.60 | 619.60 | 611.80 | 612.60 | 612.60 | -1.07% | 47,721 |
| Dec 8, 2025 | 626.00 | 626.00 | 619.20 | 619.20 | 619.20 | -0.58% | 37,632 |
| Dec 5, 2025 | 620.00 | 624.20 | 617.00 | 622.80 | 622.80 | 0.65% | 67,230 |
| Dec 4, 2025 | 618.80 | 620.80 | 615.80 | 618.80 | 618.80 | 0.59% | 51,094 |
| Dec 3, 2025 | 617.00 | 625.00 | 615.20 | 615.20 | 615.20 | -0.19% | 54,485 |
| Dec 2, 2025 | 623.80 | 624.40 | 616.40 | 616.40 | 616.40 | -1.22% | 46,566 |
| Dec 1, 2025 | 624.20 | 624.20 | 618.00 | 624.00 | 624.00 | -0.26% | 56,561 |
| Nov 28, 2025 | 629.60 | 630.00 | 625.60 | 625.60 | 625.60 | -0.41% | 76,603 |
| Nov 27, 2025 | 629.00 | 630.00 | 625.20 | 628.20 | 628.20 | 0.10% | 39,614 |
| Nov 26, 2025 | 625.00 | 627.60 | 620.60 | 627.60 | 627.60 | 0.61% | 80,476 |
| Nov 25, 2025 | 616.20 | 624.20 | 609.00 | 623.80 | 623.80 | 0.84% | 60,266 |
| Nov 24, 2025 | 625.40 | 630.20 | 618.60 | 618.60 | 618.60 | -0.99% | 136,216 |
| Nov 21, 2025 | 606.80 | 624.80 | 606.00 | 624.80 | 624.80 | 1.96% | 68,136 |
| Nov 20, 2025 | 615.60 | 617.80 | 612.60 | 612.80 | 612.80 | 0.46% | 35,888 |
| Nov 19, 2025 | 601.40 | 615.20 | 599.00 | 610.00 | 610.00 | 1.40% | 64,324 |
| Nov 18, 2025 | 611.80 | 612.00 | 601.00 | 601.60 | 601.60 | -2.46% | 80,198 |
| Nov 17, 2025 | 627.20 | 629.00 | 616.80 | 616.80 | 616.80 | -1.85% | 53,097 |
| Nov 14, 2025 | 635.00 | 635.00 | 625.80 | 628.40 | 628.40 | -1.41% | 41,768 |
| Nov 13, 2025 | 639.40 | 649.00 | 636.20 | 637.40 | 637.40 | -1.36% | 60,110 |
| Nov 12, 2025 | 635.60 | 648.00 | 635.20 | 646.20 | 646.20 | 1.51% | 74,788 |
| Nov 11, 2025 | 633.60 | 639.60 | 626.80 | 636.60 | 636.60 | 1.14% | 65,986 |
| Nov 10, 2025 | 625.00 | 634.00 | 622.40 | 629.40 | 629.40 | 0.93% | 73,911 |
| Nov 7, 2025 | 624.00 | 625.80 | 613.60 | 623.60 | 623.60 | 0.10% | 77,335 |
| Nov 6, 2025 | 614.20 | 626.20 | 613.00 | 623.00 | 623.00 | 0.84% | 72,165 |
| Nov 5, 2025 | 620.00 | 627.40 | 610.60 | 617.80 | 617.80 | 0.55% | 99,945 |
| Nov 4, 2025 | 605.00 | 614.40 | 597.40 | 614.40 | 614.40 | 3.96% | 100,566 |
| Nov 3, 2025 | 586.20 | 597.40 | 586.20 | 591.00 | 591.00 | 0.68% | 97,559 |
| Oct 31, 2025 | 586.80 | 591.20 | 586.00 | 587.00 | 587.00 | -0.47% | 40,973 |
| Oct 30, 2025 | 591.60 | 594.00 | 587.80 | 589.80 | 589.80 | -0.34% | 46,990 |
| Oct 29, 2025 | 597.20 | 599.40 | 591.80 | 591.80 | 591.80 | -1.82% | 60,216 |
| Oct 28, 2025 | 605.20 | 606.60 | 598.80 | 602.80 | 602.80 | -0.76% | 47,339 |
| Oct 27, 2025 | 610.40 | 612.00 | 605.80 | 607.40 | 607.40 | -0.26% | 40,656 |
| Oct 24, 2025 | 614.20 | 615.80 | 605.80 | 609.00 | 609.00 | -0.59% | 52,787 |
| Oct 23, 2025 | 612.00 | 615.60 | 610.00 | 612.60 | 612.60 | -0.13% | 39,628 |
| Oct 22, 2025 | 611.00 | 616.60 | 605.60 | 613.40 | 613.40 | 0.89% | 57,976 |
| Oct 21, 2025 | 603.80 | 608.00 | 600.40 | 608.00 | 608.00 | 0.73% | 37,666 |
| Oct 20, 2025 | 602.20 | 606.00 | 600.80 | 603.60 | 603.60 | 0.40% | 43,586 |
| Oct 17, 2025 | 602.80 | 604.20 | 597.60 | 601.20 | 601.20 | -1.22% | 65,649 |
| Oct 16, 2025 | 595.00 | 608.60 | 593.40 | 608.60 | 608.60 | 1.77% | 71,290 |
| Oct 15, 2025 | 605.00 | 607.40 | 598.00 | 598.00 | 598.00 | -1.09% | 66,730 |
| Oct 14, 2025 | 595.00 | 604.60 | 593.00 | 604.60 | 604.60 | 0.87% | 55,985 |
| Oct 13, 2025 | 600.60 | 602.80 | 596.40 | 599.40 | 599.40 | 0.20% | 32,924 |