Geberit AG (SWX:GEBNE)
Switzerland
· Delayed Price · Currency is CHF 533.60
-1.60 (-0.30%)
Last updated: Apr 29, 2026, 11:16 AM CET
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 535.20 | 539.80 | 533.80 | 536.40 | 536.40 | 0.64% | 8,764 |
| Apr 24, 2026 | 533.60 | 538.80 | 530.20 | 533.00 | 533.00 | -0.71% | 8,800 |
| Apr 23, 2026 | 536.00 | 538.20 | 532.40 | 536.80 | 536.80 | 0.11% | 8,773 |
| Apr 22, 2026 | 543.20 | 543.20 | 534.40 | 536.20 | 536.20 | -0.85% | 8,225 |
| Apr 21, 2026 | 548.60 | 548.60 | 540.80 | 540.80 | 540.80 | -0.66% | 1,120 |
| Apr 20, 2026 | 555.00 | 555.00 | 542.20 | 544.40 | 544.40 | -3.23% | 1,112 |
| Apr 17, 2026 | 536.60 | 562.60 | 536.60 | 562.60 | 562.60 | 3.19% | 800 |
| Apr 16, 2026 | 547.40 | 549.40 | 545.20 | 545.20 | 545.20 | 0.18% | 1,100 |
| Apr 15, 2026 | 550.00 | 550.80 | 544.20 | 544.20 | 544.20 | -0.91% | 1,100 |
| Apr 14, 2026 | 551.00 | 551.60 | 546.60 | 549.20 | 549.20 | 0.84% | 1,108 |
| Apr 13, 2026 | 548.00 | 548.00 | 543.80 | 544.60 | 544.60 | -1.73% | 1,114 |
| Apr 10, 2026 | 551.00 | 561.40 | 551.00 | 554.20 | 554.20 | 0.84% | 1,093 |
| Apr 9, 2026 | 550.80 | 551.00 | 547.60 | 549.60 | 549.60 | -0.58% | 1,107 |
| Apr 8, 2026 | 550.60 | 559.00 | 550.60 | 552.80 | 552.80 | 5.06% | 1,100 |
| Apr 7, 2026 | 532.40 | 536.60 | 525.40 | 526.20 | 526.20 | -1.05% | 6,707 |
| Apr 2, 2026 | 525.80 | 532.20 | 525.20 | 531.80 | 531.80 | -1.08% | 6,650 |
| Apr 1, 2026 | 542.80 | 542.80 | 532.80 | 537.60 | 537.60 | -0.41% | 2,750 |
| Mar 31, 2026 | 537.20 | 542.60 | 535.20 | 539.80 | 539.80 | 0.15% | 4,250 |
| Mar 30, 2026 | 533.00 | 539.40 | 530.40 | 539.00 | 539.00 | 0.90% | 5,800 |
| Mar 27, 2026 | 533.20 | 535.00 | 531.00 | 534.20 | 534.20 | -0.74% | 6,550 |
| Mar 26, 2026 | 544.60 | 544.60 | 538.20 | 538.20 | 538.20 | -0.70% | 1,350 |
| Mar 25, 2026 | 545.20 | 545.40 | 540.80 | 542.00 | 542.00 | 1.04% | 1,190 |
| Mar 24, 2026 | 536.20 | 537.80 | 532.00 | 536.40 | 536.40 | -0.30% | 1,370 |
| Mar 23, 2026 | 520.20 | 544.80 | 517.20 | 538.00 | 538.00 | 1.62% | 6,132 |
| Mar 20, 2026 | 533.20 | 535.00 | 527.80 | 529.40 | 529.40 | -0.19% | 6,206 |
| Mar 19, 2026 | 543.60 | 543.60 | 529.80 | 530.40 | 530.40 | -3.53% | 6,224 |
| Mar 18, 2026 | 556.40 | 559.00 | 549.00 | 549.80 | 549.80 | -0.97% | 1,445 |
| Mar 17, 2026 | 556.40 | 561.60 | 555.20 | 555.20 | 555.20 | -1.39% | 1,430 |
| Mar 16, 2026 | 556.40 | 564.00 | 555.80 | 563.00 | 563.00 | 1.11% | 436 |
| Mar 13, 2026 | 556.00 | 560.20 | 553.40 | 556.80 | 556.80 | -0.46% | 455 |
| Mar 12, 2026 | 553.20 | 561.60 | 550.80 | 559.40 | 559.40 | -1.44% | 468 |
| Mar 11, 2026 | 566.40 | 569.20 | 565.40 | 567.60 | 567.60 | -1.46% | 418 |
| Mar 10, 2026 | 583.80 | 583.80 | 574.20 | 576.00 | 576.00 | 1.37% | 418 |
| Mar 9, 2026 | 565.00 | 568.80 | 563.80 | 568.20 | 568.20 | -1.32% | 422 |
| 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 |