Geberit AG (SWX:GEBN)
Switzerland
· Delayed Price · Currency is CHF 534.40
-1.20 (-0.22%)
Apr 28, 2026, 5:30 PM CET
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 536.60 | 537.00 | 533.40 | 537.00 | - | 0.26% | 10,687 |
| Apr 27, 2026 | 533.00 | 538.60 | 532.60 | 535.60 | 535.60 | 0.53% | 86,578 |
| Apr 24, 2026 | 531.00 | 538.00 | 529.00 | 532.80 | 532.80 | -0.93% | 108,418 |
| Apr 23, 2026 | 531.00 | 537.80 | 531.00 | 537.80 | 537.80 | 0.67% | 70,306 |
| Apr 22, 2026 | 543.40 | 543.40 | 533.20 | 534.20 | 534.20 | -1.26% | 72,653 |
| Apr 21, 2026 | 546.20 | 547.80 | 538.60 | 541.00 | 541.00 | -0.51% | 66,300 |
| Apr 20, 2026 | 552.40 | 553.80 | 540.60 | 543.80 | 543.80 | -2.96% | 101,753 |
| Apr 17, 2026 | 533.40 | 562.00 | 531.00 | 560.40 | 560.40 | 3.39% | 193,860 |
| Apr 16, 2026 | 547.20 | 549.00 | 542.00 | 542.00 | 529.10 | -0.62% | 95,441 |
| Apr 15, 2026 | 547.80 | 550.00 | 542.40 | 545.40 | 532.42 | -0.26% | 74,211 |
| Apr 14, 2026 | 546.40 | 551.60 | 543.80 | 546.80 | 533.79 | 0.51% | 69,435 |
| Apr 13, 2026 | 547.20 | 548.20 | 541.60 | 544.00 | 531.05 | -1.45% | 71,962 |
| Apr 10, 2026 | 551.80 | 560.40 | 549.20 | 552.00 | 538.86 | 0.51% | 79,376 |
| Apr 9, 2026 | 549.60 | 550.40 | 546.00 | 549.20 | 536.13 | - | 66,418 |
| Apr 8, 2026 | 550.20 | 559.00 | 547.80 | 549.20 | 536.13 | 4.61% | 144,016 |
| Apr 7, 2026 | 532.80 | 536.20 | 524.00 | 525.00 | 512.50 | -0.98% | 105,227 |
| Apr 2, 2026 | 528.00 | 533.40 | 523.60 | 530.20 | 517.58 | -1.30% | 100,848 |
| Apr 1, 2026 | 545.00 | 545.60 | 530.00 | 537.20 | 524.41 | 0.86% | 164,969 |
| Mar 31, 2026 | 537.00 | 541.40 | 532.60 | 532.60 | 519.92 | -0.45% | 126,546 |
| Mar 30, 2026 | 532.00 | 537.80 | 528.60 | 535.00 | 522.27 | 0.49% | 111,290 |
| Mar 27, 2026 | 535.00 | 538.00 | 529.20 | 532.40 | 519.73 | -0.97% | 97,394 |
| Mar 26, 2026 | 542.80 | 545.00 | 535.60 | 537.60 | 524.80 | -1.29% | 78,585 |
| Mar 25, 2026 | 542.60 | 545.60 | 540.00 | 544.60 | 531.64 | 1.64% | 99,022 |
| Mar 24, 2026 | 536.00 | 538.40 | 530.80 | 535.80 | 523.05 | - | 149,580 |
| Mar 23, 2026 | 524.20 | 544.20 | 515.40 | 535.80 | 523.05 | 1.94% | 171,462 |
| Mar 20, 2026 | 530.60 | 534.80 | 525.60 | 525.60 | 513.09 | -0.30% | 235,834 |
| Mar 19, 2026 | 545.00 | 545.20 | 527.20 | 527.20 | 514.65 | -4.11% | 137,119 |
| Mar 18, 2026 | 554.20 | 559.80 | 547.80 | 549.80 | 536.71 | -0.79% | 83,062 |
| Mar 17, 2026 | 556.00 | 560.60 | 553.40 | 554.20 | 541.01 | -1.00% | 54,577 |
| Mar 16, 2026 | 553.80 | 565.00 | 553.80 | 559.80 | 546.48 | 0.76% | 53,370 |
| Mar 13, 2026 | 555.20 | 560.60 | 550.60 | 555.60 | 542.38 | -1.17% | 60,024 |
| Mar 12, 2026 | 560.00 | 564.80 | 549.40 | 562.20 | 548.82 | -0.28% | 106,498 |
| Mar 11, 2026 | 568.60 | 571.40 | 561.40 | 563.80 | 550.38 | -1.43% | 68,148 |
| Mar 10, 2026 | 583.00 | 585.00 | 572.00 | 572.00 | 558.39 | 0.81% | 83,194 |
| Mar 9, 2026 | 565.00 | 569.20 | 559.60 | 567.40 | 553.90 | -0.98% | 102,308 |
| Mar 6, 2026 | 589.80 | 594.20 | 572.20 | 573.00 | 559.36 | -2.98% | 93,825 |
| Mar 5, 2026 | 605.00 | 607.80 | 587.80 | 590.60 | 576.54 | -2.57% | 107,992 |
| Mar 4, 2026 | 617.80 | 619.00 | 606.20 | 606.20 | 591.77 | -1.11% | 51,365 |
| Mar 3, 2026 | 625.40 | 631.00 | 609.60 | 613.00 | 598.41 | -3.13% | 94,063 |
| Mar 2, 2026 | 637.00 | 639.40 | 628.80 | 632.80 | 617.74 | -2.35% | 64,597 |
| Feb 27, 2026 | 642.00 | 650.60 | 641.00 | 648.00 | 632.58 | 1.09% | 72,551 |
| Feb 26, 2026 | 643.40 | 645.80 | 636.80 | 641.00 | 625.74 | -0.53% | 42,994 |
| Feb 25, 2026 | 653.20 | 656.40 | 644.00 | 644.40 | 629.06 | -1.50% | 47,451 |
| Feb 24, 2026 | 645.80 | 659.80 | 643.60 | 654.20 | 638.63 | 1.36% | 66,516 |
| Feb 23, 2026 | 647.80 | 651.00 | 643.40 | 645.40 | 630.04 | -0.49% | 46,803 |
| Feb 20, 2026 | 642.80 | 654.00 | 642.20 | 648.60 | 633.16 | 1.50% | 80,963 |
| Feb 19, 2026 | 644.00 | 645.40 | 635.60 | 639.00 | 623.79 | -1.14% | 47,938 |
| Feb 18, 2026 | 641.00 | 646.40 | 636.80 | 646.40 | 631.02 | 0.87% | 59,092 |
| Feb 17, 2026 | 639.60 | 644.60 | 637.80 | 640.80 | 625.55 | 0.41% | 72,067 |
| Feb 16, 2026 | 638.00 | 642.60 | 635.80 | 638.20 | 623.01 | 0.03% | 32,136 |
| Feb 13, 2026 | 628.20 | 639.60 | 625.00 | 638.00 | 622.82 | 1.40% | 95,728 |
| Feb 12, 2026 | 639.80 | 642.80 | 629.20 | 629.20 | 614.22 | -1.01% | 52,303 |
| Feb 11, 2026 | 634.00 | 639.00 | 629.20 | 635.60 | 620.47 | 0.28% | 48,156 |
| Feb 10, 2026 | 626.80 | 634.00 | 625.20 | 633.80 | 618.72 | 1.54% | 47,600 |
| Feb 9, 2026 | 623.80 | 627.00 | 620.40 | 624.20 | 609.34 | 0.22% | 43,396 |
| Feb 6, 2026 | 620.20 | 625.00 | 612.80 | 622.80 | 607.98 | 0.42% | 71,038 |
| Feb 5, 2026 | 620.00 | 626.20 | 614.00 | 620.20 | 605.44 | 0.32% | 75,052 |
| Feb 4, 2026 | 597.80 | 618.20 | 595.60 | 618.20 | 603.49 | 3.79% | 94,279 |
| Feb 3, 2026 | 600.00 | 600.00 | 590.60 | 595.60 | 581.42 | 0.10% | 41,524 |
| Feb 2, 2026 | 590.00 | 598.40 | 589.60 | 595.00 | 580.84 | 0.92% | 64,577 |
| Jan 30, 2026 | 591.20 | 593.40 | 588.60 | 589.60 | 575.57 | -0.07% | 45,088 |
| Jan 29, 2026 | 598.00 | 598.00 | 586.80 | 590.00 | 575.96 | -1.07% | 63,396 |
| Jan 28, 2026 | 595.80 | 600.60 | 593.80 | 596.40 | 582.21 | -0.10% | 48,220 |
| Jan 27, 2026 | 597.80 | 600.00 | 594.00 | 597.00 | 582.79 | 0.20% | 50,283 |
| Jan 26, 2026 | 597.00 | 599.20 | 595.20 | 595.80 | 581.62 | -0.10% | 56,366 |
| Jan 23, 2026 | 599.00 | 599.00 | 591.80 | 596.40 | 582.21 | -0.80% | 66,177 |
| Jan 22, 2026 | 605.20 | 607.80 | 597.20 | 601.20 | 586.89 | 0.60% | 65,703 |
| Jan 21, 2026 | 600.20 | 603.00 | 596.80 | 597.60 | 583.38 | -0.66% | 74,717 |
| Jan 20, 2026 | 608.20 | 609.40 | 598.80 | 601.60 | 587.28 | -1.57% | 70,715 |
| Jan 19, 2026 | 607.60 | 611.20 | 602.20 | 611.20 | 596.65 | -0.42% | 78,312 |
| Jan 16, 2026 | 608.80 | 617.20 | 608.00 | 613.80 | 599.19 | 0.46% | 92,424 |
| Jan 15, 2026 | 635.60 | 641.60 | 602.60 | 611.00 | 596.46 | -4.14% | 192,695 |
| Jan 14, 2026 | 639.40 | 642.20 | 632.20 | 637.40 | 622.23 | 0.60% | 85,628 |
| Jan 13, 2026 | 634.00 | 636.80 | 627.00 | 633.60 | 618.52 | -0.60% | 54,561 |
| Jan 12, 2026 | 641.00 | 642.80 | 636.40 | 637.40 | 622.23 | -0.28% | 57,655 |
| Jan 9, 2026 | 639.60 | 640.20 | 632.40 | 639.20 | 623.99 | 0.44% | 56,577 |
| Jan 8, 2026 | 635.60 | 645.00 | 633.00 | 636.40 | 621.25 | 0.09% | 69,736 |
| Jan 7, 2026 | 625.00 | 644.40 | 622.40 | 635.80 | 620.67 | 2.65% | 113,248 |
| Jan 6, 2026 | 619.20 | 624.40 | 616.80 | 619.40 | 604.66 | 0.55% | 61,199 |
| Jan 5, 2026 | 622.20 | 624.00 | 603.80 | 616.00 | 601.34 | -0.58% | 75,859 |
| Dec 30, 2025 | 613.20 | 620.00 | 613.20 | 619.60 | 604.85 | 0.52% | 37,531 |
| Dec 29, 2025 | 619.60 | 619.60 | 613.40 | 616.40 | 601.73 | 0.06% | 38,835 |
| Dec 23, 2025 | 618.60 | 620.80 | 615.60 | 616.00 | 601.34 | -0.58% | 41,859 |
| Dec 22, 2025 | 619.60 | 622.80 | 615.80 | 619.60 | 604.85 | 0.13% | 37,937 |
| Dec 19, 2025 | 619.80 | 625.00 | 618.80 | 618.80 | 604.07 | -0.39% | 192,149 |
| Dec 18, 2025 | 615.20 | 622.60 | 614.80 | 621.20 | 606.41 | 0.98% | 55,037 |
| Dec 17, 2025 | 619.40 | 619.80 | 612.60 | 615.20 | 600.56 | -0.90% | 61,163 |
| Dec 16, 2025 | 620.20 | 624.20 | 619.00 | 620.80 | 606.02 | 0.23% | 54,414 |
| Dec 15, 2025 | 618.40 | 622.40 | 616.00 | 619.40 | 604.66 | 0.62% | 51,361 |
| Dec 12, 2025 | 614.20 | 620.00 | 613.80 | 615.60 | 600.95 | 0.39% | 58,691 |
| Dec 11, 2025 | 614.00 | 617.60 | 609.60 | 613.20 | 598.61 | 0.36% | 54,156 |
| Dec 10, 2025 | 610.60 | 613.00 | 605.40 | 611.00 | 596.46 | -0.26% | 57,033 |
| Dec 9, 2025 | 617.60 | 619.60 | 611.80 | 612.60 | 598.02 | -1.07% | 47,721 |
| Dec 8, 2025 | 626.00 | 626.00 | 619.20 | 619.20 | 604.46 | -0.58% | 37,632 |
| Dec 5, 2025 | 620.00 | 624.20 | 617.00 | 622.80 | 607.98 | 0.65% | 67,230 |
| Dec 4, 2025 | 618.80 | 620.80 | 615.80 | 618.80 | 604.07 | 0.59% | 51,094 |
| Dec 3, 2025 | 617.00 | 625.00 | 615.20 | 615.20 | 600.56 | -0.19% | 54,485 |
| Dec 2, 2025 | 623.80 | 624.40 | 616.40 | 616.40 | 601.73 | -1.22% | 46,566 |
| Dec 1, 2025 | 624.20 | 624.20 | 618.00 | 624.00 | 609.15 | -0.26% | 56,561 |
| Nov 28, 2025 | 629.60 | 630.00 | 625.60 | 625.60 | 610.71 | -0.41% | 76,603 |