Geberit AG (SWX:GEBNE)
Switzerland
· Delayed Price · Currency is CHF 623.80
+5.40 (0.87%)
At close: Dec 5, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 619.40 | 623.80 | 619.40 | 623.80 | 623.80 | 0.87% | 311 |
| Dec 4, 2025 | 619.00 | 619.60 | 617.60 | 618.40 | 618.40 | -0.06% | 312 |
| Dec 3, 2025 | 618.60 | 621.60 | 618.60 | 618.80 | 618.80 | -0.19% | 309 |
| Dec 2, 2025 | 623.60 | 624.00 | 620.00 | 620.00 | 620.00 | -0.29% | 307 |
| Dec 1, 2025 | 622.60 | 623.00 | 618.60 | 621.80 | 621.80 | -0.89% | 305 |
| Nov 28, 2025 | 628.00 | 630.00 | 627.40 | 627.40 | 627.40 | -0.35% | 303 |
| Nov 27, 2025 | 628.20 | 629.60 | 627.20 | 629.60 | 629.60 | 0.96% | 302 |
| Nov 26, 2025 | 625.40 | 625.40 | 623.40 | 623.60 | 623.60 | 0.35% | 311 |
| Nov 25, 2025 | 620.00 | 621.40 | 613.00 | 621.40 | 621.40 | -0.89% | 314 |
| Nov 24, 2025 | 628.00 | 628.00 | 627.00 | 627.00 | 627.00 | 0.61% | 309 |
| Nov 21, 2025 | 613.80 | 623.20 | 613.80 | 623.20 | 623.20 | 1.10% | 310 |
| Nov 20, 2025 | 613.40 | 617.40 | 613.40 | 616.40 | 616.40 | 0.52% | 312 |
| Nov 19, 2025 | 602.20 | 614.00 | 602.20 | 613.20 | 613.20 | 1.66% | 315 |
| Nov 18, 2025 | 611.20 | 611.20 | 603.00 | 603.20 | 603.20 | -2.52% | 310 |
| Nov 17, 2025 | 621.40 | 621.80 | 618.80 | 618.80 | 618.80 | -1.62% | 307 |
| Nov 14, 2025 | 633.60 | 633.80 | 628.00 | 629.00 | 629.00 | -1.47% | 301 |
| Nov 13, 2025 | 643.20 | 647.80 | 638.00 | 638.40 | 638.40 | -1.33% | 294 |
| Nov 12, 2025 | 643.20 | 647.00 | 643.20 | 647.00 | 647.00 | 1.16% | 301 |
| Nov 11, 2025 | 630.60 | 639.60 | 630.60 | 639.60 | 639.60 | 1.46% | 310 |
| Nov 10, 2025 | 624.20 | 634.00 | 624.20 | 630.40 | 630.40 | 1.81% | 308 |
| Nov 7, 2025 | 622.20 | 622.20 | 615.00 | 619.20 | 619.20 | 0.06% | 311 |
| Nov 6, 2025 | 617.00 | 623.80 | 616.80 | 618.80 | 618.80 | -0.26% | 309 |
| Nov 5, 2025 | 627.20 | 627.20 | 613.00 | 620.40 | 620.40 | 2.34% | 311 |
| Nov 4, 2025 | 610.00 | 610.00 | 604.00 | 606.20 | 606.20 | 1.92% | 315 |
| Nov 3, 2025 | 587.80 | 594.80 | 587.80 | 594.80 | 594.80 | 1.29% | 340 |
| Oct 31, 2025 | 591.00 | 591.20 | 587.20 | 587.20 | 587.20 | -1.14% | 340 |
| Oct 30, 2025 | 592.00 | 594.00 | 588.60 | 594.00 | 594.00 | -0.27% | 340 |
| Oct 29, 2025 | 599.20 | 599.20 | 595.40 | 595.60 | 595.60 | -1.39% | 326 |
| Oct 28, 2025 | 605.20 | 605.20 | 600.80 | 604.00 | 604.00 | -0.66% | 212 |
| Oct 27, 2025 | 611.60 | 611.60 | 607.40 | 608.00 | 608.00 | 0.10% | 318 |
| Oct 24, 2025 | 616.00 | 616.00 | 607.40 | 607.40 | 607.40 | -1.30% | 315 |
| Oct 23, 2025 | 613.20 | 615.40 | 613.00 | 615.40 | 615.40 | -0.06% | 315 |
| Oct 22, 2025 | 610.20 | 616.60 | 609.40 | 615.80 | 615.80 | 1.35% | 315 |
| Oct 21, 2025 | 604.00 | 607.60 | 602.00 | 607.60 | 607.60 | 0.33% | 236 |
| Oct 20, 2025 | 602.60 | 605.60 | 602.60 | 605.60 | 605.60 | 0.40% | 320 |
| Oct 17, 2025 | 603.00 | 603.20 | 599.20 | 603.20 | 603.20 | -0.66% | 314 |
| Oct 16, 2025 | 595.00 | 607.20 | 595.00 | 607.20 | 607.20 | 1.20% | 316 |
| Oct 15, 2025 | 605.60 | 605.60 | 600.00 | 600.00 | 600.00 | -0.73% | 314 |
| Oct 14, 2025 | 595.40 | 604.40 | 595.40 | 604.40 | 604.40 | 0.80% | 324 |
| Oct 13, 2025 | 602.00 | 602.00 | 599.00 | 599.60 | 599.60 | -0.60% | 322 |
| Oct 10, 2025 | 603.40 | 605.00 | 602.80 | 603.20 | 603.20 | -0.23% | 320 |
| Oct 9, 2025 | 608.20 | 608.20 | 604.60 | 604.60 | 604.60 | -0.33% | 265 |
| Oct 8, 2025 | 601.80 | 606.80 | 601.80 | 606.60 | 606.60 | 0.13% | 265 |
| Oct 7, 2025 | 602.20 | 605.80 | 602.20 | 605.80 | 605.80 | 0.03% | 264 |
| Oct 6, 2025 | 602.40 | 605.60 | 602.40 | 605.60 | 605.60 | 0.53% | 318 |
| Oct 3, 2025 | 602.00 | 602.40 | 597.80 | 602.40 | 602.40 | 0.57% | 319 |
| Oct 2, 2025 | 603.40 | 603.40 | 597.60 | 599.00 | 599.00 | -0.56% | 247 |
| Oct 1, 2025 | 593.80 | 602.40 | 593.80 | 602.40 | 602.40 | 1.31% | 320 |
| Sep 30, 2025 | 589.80 | 594.60 | 589.20 | 594.60 | 594.60 | 0.81% | 330 |
| Sep 29, 2025 | 589.20 | 591.40 | 589.20 | 589.80 | 589.80 | 0.85% | 340 |
| Sep 26, 2025 | 585.20 | 585.60 | 583.60 | 584.80 | 584.80 | 0.58% | 317 |
| Sep 25, 2025 | 584.20 | 584.20 | 580.40 | 581.40 | 581.40 | -1.19% | 350 |
| Sep 24, 2025 | 585.20 | 589.20 | 583.80 | 588.40 | 588.40 | 0.10% | 349 |
| Sep 23, 2025 | 588.20 | 591.80 | 587.80 | 587.80 | 587.80 | 0.86% | 336 |
| Sep 22, 2025 | 585.20 | 588.20 | 582.80 | 582.80 | 582.80 | -0.17% | 343 |
| Sep 19, 2025 | 585.60 | 588.00 | 583.20 | 583.80 | 583.80 | -0.65% | 349 |
| Sep 18, 2025 | 588.40 | 589.00 | 586.00 | 587.60 | 587.60 | 0.44% | 341 |
| Sep 17, 2025 | 589.00 | 589.00 | 585.00 | 585.00 | 585.00 | -1.02% | 340 |
| Sep 16, 2025 | 595.40 | 595.40 | 591.00 | 591.00 | 591.00 | -0.24% | 266 |
| Sep 15, 2025 | 600.00 | 601.80 | 592.40 | 592.40 | 592.40 | -1.63% | 316 |
| Sep 12, 2025 | 603.00 | 603.60 | 598.20 | 602.20 | 602.20 | 0.64% | 320 |
| Sep 11, 2025 | 600.60 | 603.60 | 598.40 | 598.40 | 598.40 | 0.03% | 320 |
| Sep 10, 2025 | 600.60 | 600.60 | 597.40 | 598.20 | 598.20 | -0.40% | 320 |
| Sep 9, 2025 | 606.40 | 606.40 | 600.40 | 600.60 | 600.60 | -0.50% | 320 |
| Sep 8, 2025 | 598.40 | 603.60 | 598.40 | 603.60 | 603.60 | 0.60% | 320 |
| Sep 5, 2025 | 591.80 | 600.00 | 591.80 | 600.00 | 600.00 | 2.04% | 323 |
| Sep 4, 2025 | 581.40 | 592.60 | 581.40 | 588.00 | 588.00 | 1.48% | 336 |
| Sep 3, 2025 | 580.80 | 580.80 | 576.60 | 579.40 | 579.40 | -0.21% | 362 |
| Sep 2, 2025 | 584.80 | 584.80 | 578.80 | 580.60 | 580.60 | -0.92% | 335 |
| Sep 1, 2025 | 587.80 | 587.80 | 586.00 | 586.00 | 586.00 | -0.27% | 341 |
| Aug 29, 2025 | 591.80 | 591.80 | 586.40 | 587.60 | 587.60 | -1.01% | 328 |
| Aug 28, 2025 | 598.00 | 598.00 | 592.80 | 593.60 | 593.60 | -0.60% | 324 |
| Aug 27, 2025 | 598.80 | 598.80 | 594.40 | 597.20 | 597.20 | -1.22% | 322 |
| Aug 26, 2025 | 600.20 | 604.60 | 600.20 | 604.60 | 604.60 | 0.20% | 320 |
| Aug 25, 2025 | 603.60 | 604.40 | 603.20 | 603.40 | 603.40 | 0.03% | 315 |
| Aug 22, 2025 | 598.80 | 603.20 | 598.80 | 603.20 | 603.20 | -0.20% | 315 |
| Aug 21, 2025 | 607.60 | 608.60 | 604.20 | 604.40 | 604.40 | -3.30% | 300 |
| Aug 20, 2025 | 612.00 | 625.00 | 612.00 | 625.00 | 625.00 | -1.51% | 300 |
| Aug 19, 2025 | 630.20 | 634.60 | 625.80 | 634.60 | 634.60 | 1.18% | 300 |
| Aug 18, 2025 | 631.20 | 631.20 | 624.60 | 627.20 | 627.20 | -1.48% | 300 |
| Aug 15, 2025 | 638.00 | 639.80 | 636.40 | 636.60 | 636.60 | -0.47% | 300 |
| Aug 14, 2025 | 642.20 | 644.60 | 639.00 | 639.60 | 639.60 | 0.79% | 300 |
| Aug 13, 2025 | 641.40 | 641.60 | 634.60 | 634.60 | 634.60 | -0.72% | 300 |
| Aug 12, 2025 | 640.00 | 640.60 | 637.40 | 639.20 | 639.20 | 0.03% | 258 |
| Aug 11, 2025 | 642.20 | 642.20 | 638.80 | 639.00 | 639.00 | -0.87% | 300 |
| Aug 8, 2025 | 647.40 | 647.60 | 644.60 | 644.60 | 644.60 | -0.31% | 297 |
| Aug 7, 2025 | 633.60 | 653.20 | 633.20 | 646.60 | 646.60 | 3.39% | 300 |
| Aug 6, 2025 | 635.40 | 635.80 | 624.80 | 625.40 | 625.40 | -0.82% | 245 |
| Aug 5, 2025 | 632.20 | 633.00 | 630.60 | 630.60 | 630.60 | 0.35% | 300 |
| Aug 4, 2025 | 616.80 | 628.40 | 616.80 | 628.40 | 628.40 | 0.32% | 305 |
| Jul 31, 2025 | 634.40 | 634.40 | 626.40 | 626.40 | 626.40 | -0.35% | 267 |
| Jul 30, 2025 | 633.80 | 633.80 | 628.60 | 628.60 | 628.60 | 0.93% | 300 |
| Jul 29, 2025 | 626.60 | 626.60 | 622.80 | 622.80 | 622.80 | -0.29% | 300 |
| Jul 28, 2025 | 631.20 | 631.20 | 623.80 | 624.60 | 624.60 | -0.16% | 300 |
| Jul 25, 2025 | 624.40 | 625.60 | 623.20 | 625.60 | 625.60 | -0.57% | 300 |
| Jul 24, 2025 | 627.80 | 630.60 | 626.80 | 629.20 | 629.20 | 1.39% | 300 |
| Jul 23, 2025 | 616.40 | 622.40 | 616.40 | 620.60 | 620.60 | 0.98% | 300 |
| Jul 22, 2025 | 611.40 | 614.60 | 611.20 | 614.60 | 614.60 | -0.42% | 300 |
| Jul 21, 2025 | 621.80 | 624.60 | 617.20 | 617.20 | 617.20 | -0.58% | 300 |
| Jul 18, 2025 | 620.60 | 621.80 | 618.60 | 620.80 | 620.80 | 0.23% | 300 |