Geberit AG (SWX:GEBNE)
Switzerland
· Delayed Price · Currency is CHF 575.80
-20.60 (-3.45%)
At close: Mar 6, 2026
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 591.60 | 591.60 | 575.80 | 575.80 | 575.80 | -3.45% | 375 |
| Mar 5, 2026 | 602.80 | 607.00 | 596.40 | 596.40 | 596.40 | -2.42% | 324 |
| Mar 4, 2026 | 617.60 | 617.60 | 610.00 | 611.20 | 611.20 | -0.65% | 309 |
| Mar 3, 2026 | 625.60 | 625.60 | 614.40 | 615.20 | 615.20 | -3.03% | 305 |
| Mar 2, 2026 | 632.60 | 638.80 | 632.60 | 634.40 | 634.40 | -2.40% | 305 |
| Feb 27, 2026 | 643.40 | 650.00 | 643.20 | 650.00 | 650.00 | 0.65% | 300 |
| Feb 26, 2026 | 642.60 | 645.80 | 640.80 | 645.80 | 645.80 | -0.49% | 301 |
| Feb 25, 2026 | 654.20 | 654.20 | 649.00 | 649.00 | 649.00 | -1.43% | 295 |
| Feb 24, 2026 | 646.40 | 658.40 | 646.40 | 658.40 | 658.40 | 1.60% | 295 |
| Feb 23, 2026 | 646.80 | 651.20 | 646.80 | 648.00 | 648.00 | -0.92% | 295 |
| Feb 20, 2026 | 646.00 | 654.00 | 646.00 | 654.00 | 654.00 | 2.25% | 299 |
| Feb 19, 2026 | 644.60 | 644.60 | 639.40 | 639.60 | 639.60 | -0.28% | 295 |
| Feb 18, 2026 | 640.60 | 642.00 | 637.80 | 641.40 | 641.40 | 0.12% | 297 |
| Feb 17, 2026 | 640.20 | 644.80 | 640.20 | 640.60 | 640.60 | - | 297 |
| Feb 16, 2026 | 638.40 | 642.80 | 638.40 | 640.60 | 640.60 | 1.17% | 305 |
| Feb 13, 2026 | 629.60 | 638.20 | 629.60 | 633.20 | 633.20 | -0.22% | 308 |
| Feb 12, 2026 | 642.60 | 642.60 | 634.40 | 634.60 | 634.60 | -0.66% | 302 |
| Feb 11, 2026 | 632.40 | 639.20 | 631.20 | 638.80 | 638.80 | 1.33% | 304 |
| Feb 10, 2026 | 627.60 | 632.00 | 627.60 | 630.40 | 630.40 | 1.29% | 306 |
| Feb 9, 2026 | 626.60 | 626.60 | 622.20 | 622.40 | 622.40 | -0.03% | 306 |
| Feb 6, 2026 | 620.80 | 624.80 | 617.40 | 622.60 | 622.60 | 0.84% | 308 |
| Feb 5, 2026 | 619.60 | 624.80 | 617.40 | 617.40 | 617.40 | 0.10% | 307 |
| Feb 4, 2026 | 600.80 | 616.80 | 600.00 | 616.80 | 616.80 | 3.18% | 314 |
| Feb 3, 2026 | 597.60 | 597.80 | 592.00 | 597.80 | 597.80 | 0.07% | 340 |
| Feb 2, 2026 | 590.40 | 597.80 | 590.40 | 597.40 | 597.40 | 1.25% | 338 |
| Jan 30, 2026 | 591.80 | 593.40 | 589.60 | 590.00 | 590.00 | -0.10% | 362 |
| Jan 29, 2026 | 596.00 | 596.40 | 589.00 | 590.60 | 590.60 | -1.37% | 347 |
| Jan 28, 2026 | 597.20 | 598.80 | 595.20 | 598.80 | 598.80 | 0.40% | 342 |
| Jan 27, 2026 | 599.80 | 599.80 | 596.40 | 596.40 | 596.40 | -0.33% | 341 |
| Jan 26, 2026 | 597.40 | 599.40 | 596.80 | 598.40 | 598.40 | 0.44% | 340 |
| Jan 23, 2026 | 596.60 | 596.60 | 593.80 | 595.80 | 595.80 | -1.26% | 343 |
| Jan 22, 2026 | 607.40 | 607.40 | 600.20 | 603.40 | 603.40 | 0.07% | 320 |
| Jan 21, 2026 | 598.20 | 603.00 | 598.20 | 603.00 | 603.00 | 0.13% | 324 |
| Jan 20, 2026 | 607.80 | 608.00 | 602.20 | 602.20 | 602.20 | -0.95% | 311 |
| Jan 19, 2026 | 605.00 | 608.00 | 603.80 | 608.00 | 608.00 | -1.17% | 313 |
| Jan 16, 2026 | 610.00 | 615.20 | 610.00 | 615.20 | 615.20 | 1.52% | 317 |
| Jan 15, 2026 | 639.80 | 639.80 | 604.80 | 606.00 | 606.00 | -4.48% | 315 |
| Jan 14, 2026 | 640.60 | 640.60 | 634.40 | 634.40 | 634.40 | - | 303 |
| Jan 13, 2026 | 636.00 | 636.40 | 630.60 | 634.40 | 634.40 | -1.21% | 304 |
| Jan 12, 2026 | 641.60 | 642.20 | 639.00 | 642.20 | 642.20 | 0.75% | 300 |
| Jan 9, 2026 | 638.60 | 639.80 | 633.80 | 637.40 | 637.40 | 0.06% | 301 |
| Jan 8, 2026 | 638.80 | 638.80 | 635.80 | 637.00 | 637.00 | 0.22% | 301 |
| Jan 7, 2026 | 624.20 | 643.80 | 624.20 | 635.60 | 635.60 | 2.29% | 308 |
| Jan 6, 2026 | 619.20 | 622.80 | 619.20 | 621.40 | 621.40 | 1.34% | 309 |
| Jan 5, 2026 | 623.40 | 623.40 | 609.60 | 613.20 | 613.20 | -1.10% | 306 |
| Dec 30, 2025 | 616.20 | 620.20 | 615.60 | 620.00 | 620.00 | 0.58% | 315 |
| Dec 29, 2025 | 618.60 | 618.60 | 615.40 | 616.40 | 616.40 | -0.19% | 315 |
| Dec 23, 2025 | 620.00 | 620.00 | 617.60 | 617.60 | 617.60 | 0.03% | 312 |
| Dec 22, 2025 | 620.20 | 621.40 | 617.40 | 617.40 | 617.40 | -0.74% | 311 |
| Dec 19, 2025 | 621.80 | 625.20 | 620.00 | 622.00 | 622.00 | 0.29% | 310 |
| Dec 18, 2025 | 616.40 | 620.20 | 616.20 | 620.20 | 620.20 | 0.23% | 312 |
| Dec 17, 2025 | 618.80 | 618.80 | 614.40 | 618.80 | 618.80 | -0.42% | 311 |
| Dec 16, 2025 | 624.80 | 624.80 | 621.40 | 621.40 | 621.40 | 0.16% | 308 |
| Dec 15, 2025 | 618.40 | 622.40 | 618.40 | 620.40 | 620.40 | 0.42% | 307 |
| Dec 12, 2025 | 614.40 | 619.60 | 614.40 | 617.80 | 617.80 | 0.16% | 308 |
| Dec 11, 2025 | 611.80 | 616.80 | 611.60 | 616.80 | 616.80 | 1.78% | 320 |
| Dec 10, 2025 | 611.40 | 611.40 | 606.00 | 606.00 | 606.00 | -1.66% | 317 |
| Dec 9, 2025 | 619.20 | 619.20 | 616.20 | 616.20 | 616.20 | -1.03% | 313 |
| Dec 8, 2025 | 625.40 | 625.40 | 621.40 | 622.60 | 622.60 | -0.19% | 310 |
| 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 |