Georg Fischer AG (SWX:GF)
Switzerland
· Delayed Price · Currency is CHF 42.88
-1.58 (-3.55%)
At close: Mar 6, 2026
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.54 | 44.72 | 42.88 | 42.88 | 42.88 | -3.55% | 468,357 |
| Mar 5, 2026 | 44.50 | 45.14 | 44.00 | 44.46 | 44.46 | -0.09% | 373,828 |
| Mar 4, 2026 | 45.02 | 45.38 | 44.44 | 44.50 | 44.50 | -1.16% | 452,933 |
| Mar 3, 2026 | 46.86 | 46.86 | 44.40 | 45.02 | 45.02 | -5.06% | 678,979 |
| Mar 2, 2026 | 47.90 | 48.28 | 47.00 | 47.42 | 47.42 | -2.79% | 405,804 |
| Feb 27, 2026 | 50.60 | 50.95 | 47.66 | 48.78 | 48.78 | -3.69% | 707,368 |
| Feb 26, 2026 | 51.00 | 51.30 | 49.60 | 50.65 | 50.65 | -1.36% | 484,442 |
| Feb 25, 2026 | 53.00 | 54.40 | 50.60 | 51.35 | 51.35 | -5.95% | 616,180 |
| Feb 24, 2026 | 53.80 | 55.25 | 53.45 | 54.60 | 54.60 | 1.49% | 269,273 |
| Feb 23, 2026 | 53.75 | 54.55 | 53.30 | 53.80 | 53.80 | -1.01% | 245,458 |
| Feb 20, 2026 | 53.50 | 54.90 | 53.40 | 54.35 | 54.35 | 1.87% | 213,301 |
| Feb 19, 2026 | 54.00 | 54.25 | 53.15 | 53.35 | 53.35 | -1.11% | 170,515 |
| Feb 18, 2026 | 53.65 | 54.15 | 53.30 | 53.95 | 53.95 | 0.28% | 124,904 |
| Feb 17, 2026 | 54.30 | 54.30 | 51.75 | 53.80 | 53.80 | -1.19% | 405,896 |
| Feb 16, 2026 | 55.55 | 55.55 | 54.05 | 54.45 | 54.45 | -1.98% | 136,531 |
| Feb 13, 2026 | 55.30 | 55.65 | 54.75 | 55.55 | 55.55 | 0.73% | 172,135 |
| Feb 12, 2026 | 55.65 | 56.10 | 55.00 | 55.15 | 55.15 | 0.09% | 171,710 |
| Feb 11, 2026 | 56.00 | 56.10 | 54.70 | 55.10 | 55.10 | -1.69% | 246,723 |
| Feb 10, 2026 | 55.10 | 56.25 | 54.95 | 56.05 | 56.05 | 2.00% | 225,578 |
| Feb 9, 2026 | 54.80 | 54.95 | 54.25 | 54.95 | 54.95 | 0.83% | 141,961 |
| Feb 6, 2026 | 54.20 | 54.65 | 53.20 | 54.50 | 54.50 | 0.55% | 143,393 |
| Feb 5, 2026 | 53.95 | 54.50 | 53.40 | 54.20 | 54.20 | 1.03% | 167,009 |
| Feb 4, 2026 | 51.85 | 54.40 | 51.75 | 53.65 | 53.65 | 3.57% | 249,382 |
| Feb 3, 2026 | 52.65 | 52.65 | 51.10 | 51.80 | 51.80 | - | 268,931 |
| Feb 2, 2026 | 51.25 | 52.15 | 50.80 | 51.80 | 51.80 | 0.68% | 164,311 |
| Jan 30, 2026 | 51.45 | 51.75 | 51.25 | 51.45 | 51.45 | 0.19% | 139,352 |
| Jan 29, 2026 | 52.05 | 52.35 | 51.20 | 51.35 | 51.35 | -0.96% | 152,867 |
| Jan 28, 2026 | 51.65 | 52.65 | 51.60 | 51.85 | 51.85 | - | 138,188 |
| Jan 27, 2026 | 51.95 | 52.00 | 51.40 | 51.85 | 51.85 | 0.29% | 126,856 |
| Jan 26, 2026 | 51.70 | 52.40 | 51.55 | 51.70 | 51.70 | -0.58% | 156,570 |
| Jan 23, 2026 | 52.25 | 52.50 | 51.70 | 52.00 | 52.00 | -0.57% | 203,081 |
| Jan 22, 2026 | 51.90 | 52.60 | 51.50 | 52.30 | 52.30 | 2.65% | 343,899 |
| Jan 21, 2026 | 50.45 | 51.10 | 50.05 | 50.95 | 50.95 | 0.89% | 281,387 |
| Jan 20, 2026 | 51.60 | 51.70 | 50.25 | 50.50 | 50.50 | -3.16% | 441,652 |
| Jan 19, 2026 | 52.75 | 53.15 | 51.60 | 52.15 | 52.15 | -2.52% | 243,236 |
| Jan 16, 2026 | 53.70 | 53.70 | 52.85 | 53.50 | 53.50 | - | 178,557 |
| Jan 15, 2026 | 52.70 | 54.10 | 51.85 | 53.50 | 53.50 | 2.10% | 525,323 |
| Jan 14, 2026 | 52.25 | 52.45 | 51.75 | 52.40 | 52.40 | 0.67% | 233,729 |
| Jan 13, 2026 | 52.85 | 52.90 | 51.40 | 52.05 | 52.05 | -1.33% | 311,126 |
| Jan 12, 2026 | 53.55 | 53.80 | 52.35 | 52.75 | 52.75 | -1.31% | 255,649 |
| Jan 9, 2026 | 54.00 | 54.20 | 52.85 | 53.45 | 53.45 | -0.47% | 190,732 |
| Jan 8, 2026 | 54.40 | 54.40 | 53.15 | 53.70 | 53.70 | -1.10% | 224,634 |
| Jan 7, 2026 | 55.15 | 55.15 | 53.95 | 54.30 | 54.30 | 0.65% | 171,864 |
| Jan 6, 2026 | 54.10 | 54.50 | 53.10 | 53.95 | 53.95 | - | 175,149 |
| Jan 5, 2026 | 54.25 | 54.75 | 52.50 | 53.95 | 53.95 | 0.65% | 233,290 |
| Dec 30, 2025 | 53.40 | 53.70 | 53.30 | 53.60 | 53.60 | - | 163,842 |
| Dec 29, 2025 | 53.90 | 54.00 | 53.25 | 53.60 | 53.60 | 0.37% | 129,445 |
| Dec 23, 2025 | 53.40 | 53.90 | 53.30 | 53.40 | 53.40 | 0.09% | 156,950 |
| Dec 22, 2025 | 53.15 | 53.50 | 52.65 | 53.35 | 53.35 | 0.47% | 153,088 |
| Dec 19, 2025 | 53.90 | 53.95 | 53.10 | 53.10 | 53.10 | -1.67% | 266,315 |
| Dec 18, 2025 | 52.65 | 54.00 | 52.65 | 54.00 | 54.00 | 2.18% | 197,368 |
| Dec 17, 2025 | 53.85 | 53.85 | 52.85 | 52.85 | 52.85 | -1.67% | 156,782 |
| Dec 16, 2025 | 53.45 | 54.15 | 53.40 | 53.75 | 53.75 | 0.56% | 167,254 |
| Dec 15, 2025 | 53.45 | 53.85 | 53.10 | 53.45 | 53.45 | 0.09% | 169,126 |
| Dec 12, 2025 | 53.35 | 54.20 | 53.25 | 53.40 | 53.40 | 0.56% | 245,926 |
| Dec 11, 2025 | 52.70 | 53.25 | 52.45 | 53.10 | 53.10 | 1.05% | 341,056 |
| Dec 10, 2025 | 52.45 | 52.75 | 52.05 | 52.55 | 52.55 | -0.19% | 120,700 |
| Dec 9, 2025 | 52.45 | 52.65 | 52.00 | 52.65 | 52.65 | 0.10% | 366,901 |
| Dec 8, 2025 | 54.35 | 54.35 | 52.60 | 52.60 | 52.60 | -1.31% | 292,071 |
| Dec 5, 2025 | 52.70 | 53.75 | 52.60 | 53.30 | 53.30 | 1.14% | 192,926 |
| Dec 4, 2025 | 52.00 | 53.00 | 51.85 | 52.70 | 52.70 | 2.13% | 357,079 |
| Dec 3, 2025 | 52.10 | 52.25 | 51.25 | 51.60 | 51.60 | -1.24% | 299,414 |
| Dec 2, 2025 | 52.95 | 52.95 | 52.00 | 52.25 | 52.25 | -1.32% | 313,954 |
| Dec 1, 2025 | 52.80 | 53.20 | 52.20 | 52.95 | 52.95 | -0.19% | 273,025 |
| Nov 28, 2025 | 53.05 | 53.20 | 52.55 | 53.05 | 53.05 | 0.09% | 235,356 |
| Nov 27, 2025 | 52.70 | 53.40 | 52.65 | 53.00 | 53.00 | 0.76% | 227,185 |
| Nov 26, 2025 | 52.70 | 52.90 | 52.10 | 52.60 | 52.60 | 0.10% | 165,491 |
| Nov 25, 2025 | 51.50 | 52.55 | 51.00 | 52.55 | 52.55 | 2.24% | 353,981 |
| Nov 24, 2025 | 52.00 | 52.35 | 50.80 | 51.40 | 51.40 | -0.29% | 726,194 |
| Nov 21, 2025 | 51.50 | 51.95 | 51.25 | 51.55 | 51.55 | -0.77% | 301,262 |
| Nov 20, 2025 | 52.55 | 52.65 | 51.75 | 51.95 | 51.95 | -0.19% | 227,626 |
| Nov 19, 2025 | 51.40 | 52.25 | 51.40 | 52.05 | 52.05 | 1.46% | 213,307 |
| Nov 18, 2025 | 51.40 | 51.80 | 51.05 | 51.30 | 51.30 | -1.44% | 376,050 |
| Nov 17, 2025 | 52.60 | 52.85 | 51.85 | 52.05 | 52.05 | -1.33% | 234,745 |
| Nov 14, 2025 | 53.30 | 53.50 | 52.25 | 52.75 | 52.75 | -2.13% | 246,362 |
| Nov 13, 2025 | 54.50 | 54.65 | 53.60 | 53.90 | 53.90 | -0.74% | 264,701 |
| Nov 12, 2025 | 54.40 | 54.95 | 54.10 | 54.30 | 54.30 | -0.28% | 316,457 |
| Nov 11, 2025 | 52.40 | 54.45 | 52.25 | 54.45 | 54.45 | 4.01% | 440,114 |
| Nov 10, 2025 | 51.45 | 52.70 | 51.45 | 52.35 | 52.35 | 2.95% | 454,244 |
| Nov 7, 2025 | 51.40 | 52.10 | 50.35 | 50.85 | 50.85 | -1.07% | 466,774 |
| Nov 6, 2025 | 55.00 | 55.05 | 51.15 | 51.40 | 51.40 | -9.51% | 922,164 |
| Nov 5, 2025 | 56.15 | 57.05 | 55.90 | 56.80 | 56.80 | 0.89% | 318,294 |
| Nov 4, 2025 | 56.25 | 56.30 | 55.50 | 56.30 | 56.30 | - | 522,863 |
| Nov 3, 2025 | 56.65 | 56.80 | 55.90 | 56.30 | 56.30 | -0.62% | 230,289 |
| Oct 31, 2025 | 56.90 | 57.35 | 56.40 | 56.65 | 56.65 | -0.61% | 217,059 |
| Oct 30, 2025 | 57.00 | 57.55 | 56.85 | 57.00 | 57.00 | -0.26% | 270,680 |
| Oct 29, 2025 | 57.10 | 57.40 | 56.85 | 57.15 | 57.15 | 0.35% | 167,800 |
| Oct 28, 2025 | 57.50 | 57.70 | 56.85 | 56.95 | 56.95 | -1.21% | 204,547 |
| Oct 27, 2025 | 58.05 | 58.30 | 57.60 | 57.65 | 57.65 | -0.60% | 120,689 |
| Oct 24, 2025 | 58.10 | 58.40 | 57.25 | 58.00 | 58.00 | 0.17% | 172,941 |
| Oct 23, 2025 | 57.65 | 58.10 | 57.45 | 57.90 | 57.90 | -0.60% | 134,768 |
| Oct 22, 2025 | 58.20 | 58.40 | 56.75 | 58.25 | 58.25 | -0.43% | 267,242 |
| Oct 21, 2025 | 58.30 | 58.85 | 57.45 | 58.50 | 58.50 | 0.34% | 337,422 |
| Oct 20, 2025 | 58.25 | 58.30 | 57.40 | 58.30 | 58.30 | 0.52% | 236,249 |
| Oct 17, 2025 | 58.15 | 58.40 | 57.10 | 58.00 | 58.00 | -1.69% | 363,910 |
| Oct 16, 2025 | 59.15 | 59.30 | 58.50 | 59.00 | 59.00 | -0.51% | 117,313 |
| Oct 15, 2025 | 59.65 | 59.90 | 59.15 | 59.30 | 59.30 | -0.08% | 134,959 |
| Oct 14, 2025 | 59.25 | 59.65 | 58.75 | 59.35 | 59.35 | -0.84% | 141,826 |
| Oct 13, 2025 | 59.90 | 60.45 | 59.50 | 59.85 | 59.85 | 0.34% | 117,989 |
| Oct 10, 2025 | 60.80 | 60.85 | 59.20 | 59.65 | 59.65 | -2.37% | 219,776 |