Georg Fischer AG (SWX:GF)
Switzerland
· Delayed Price · Currency is CHF 42.30
-0.26 (-0.61%)
Apr 29, 2026, 4:00 PM CET
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.60 | 43.30 | 42.22 | 42.56 | 42.56 | 0.14% | 287,761 |
| Apr 27, 2026 | 42.22 | 43.12 | 42.06 | 42.50 | 42.50 | 0.66% | 329,189 |
| Apr 24, 2026 | 42.00 | 42.24 | 41.20 | 42.22 | 42.22 | -0.19% | 589,333 |
| Apr 23, 2026 | 42.28 | 42.56 | 41.94 | 42.30 | 42.30 | -0.33% | 267,528 |
| Apr 22, 2026 | 42.58 | 42.96 | 42.22 | 42.44 | 42.44 | -0.19% | 352,127 |
| Apr 21, 2026 | 43.38 | 43.58 | 42.38 | 42.52 | 42.52 | -1.98% | 580,169 |
| Apr 20, 2026 | 43.78 | 44.04 | 42.94 | 43.38 | 43.38 | -1.90% | 424,531 |
| Apr 17, 2026 | 42.94 | 45.12 | 42.84 | 44.22 | 44.22 | -0.67% | 831,944 |
| Apr 16, 2026 | 44.52 | 44.94 | 44.28 | 44.52 | 43.17 | 0.63% | 332,590 |
| Apr 15, 2026 | 44.74 | 44.78 | 43.96 | 44.24 | 42.90 | -0.18% | 631,085 |
| Apr 14, 2026 | 43.50 | 44.60 | 43.30 | 44.32 | 42.98 | 3.89% | 655,305 |
| Apr 13, 2026 | 42.46 | 42.96 | 42.08 | 42.66 | 41.37 | 0.66% | 318,275 |
| Apr 10, 2026 | 42.08 | 43.42 | 42.08 | 42.38 | 41.09 | 1.10% | 245,676 |
| Apr 9, 2026 | 41.74 | 42.08 | 41.46 | 41.92 | 40.65 | - | 268,771 |
| Apr 8, 2026 | 42.00 | 43.00 | 41.74 | 41.92 | 40.65 | 4.54% | 417,864 |
| Apr 7, 2026 | 41.28 | 41.76 | 40.06 | 40.10 | 38.88 | -2.24% | 340,190 |
| Apr 2, 2026 | 40.50 | 41.16 | 40.22 | 41.02 | 39.78 | -0.58% | 217,475 |
| Apr 1, 2026 | 41.66 | 41.70 | 40.94 | 41.26 | 40.01 | 2.13% | 186,935 |
| Mar 31, 2026 | 40.00 | 40.70 | 39.80 | 40.40 | 39.17 | 1.51% | 156,538 |
| Mar 30, 2026 | 39.60 | 40.22 | 38.98 | 39.80 | 38.59 | 0.35% | 209,969 |
| Mar 27, 2026 | 40.70 | 40.70 | 39.40 | 39.66 | 38.46 | -2.79% | 349,441 |
| Mar 26, 2026 | 40.90 | 41.24 | 40.20 | 40.80 | 39.56 | -0.63% | 500,030 |
| Mar 25, 2026 | 41.56 | 42.18 | 40.90 | 41.06 | 39.81 | - | 673,523 |
| Mar 24, 2026 | 41.04 | 41.40 | 40.22 | 41.06 | 39.81 | 0.39% | 461,155 |
| Mar 23, 2026 | 39.50 | 41.62 | 38.70 | 40.90 | 39.66 | 1.64% | 668,999 |
| Mar 20, 2026 | 40.62 | 41.24 | 40.10 | 40.24 | 39.02 | 0.90% | 337,194 |
| Mar 19, 2026 | 41.40 | 41.40 | 39.88 | 39.88 | 38.67 | -4.55% | 355,856 |
| Mar 18, 2026 | 43.38 | 43.40 | 41.50 | 41.78 | 40.51 | 0.24% | 280,295 |
| Mar 17, 2026 | 41.54 | 41.92 | 41.12 | 41.68 | 40.42 | 0.34% | 215,007 |
| Mar 16, 2026 | 42.24 | 42.36 | 41.26 | 41.54 | 40.28 | -1.70% | 251,434 |
| Mar 13, 2026 | 42.34 | 42.74 | 41.74 | 42.26 | 40.98 | -0.80% | 271,764 |
| Mar 12, 2026 | 42.68 | 43.10 | 42.14 | 42.60 | 41.31 | -0.19% | 261,154 |
| Mar 11, 2026 | 42.00 | 43.10 | 41.50 | 42.68 | 41.39 | 1.38% | 392,017 |
| Mar 10, 2026 | 42.90 | 42.90 | 41.62 | 42.10 | 40.82 | 2.28% | 414,495 |
| Mar 9, 2026 | 41.54 | 41.68 | 40.80 | 41.16 | 39.91 | -4.01% | 543,603 |
| Mar 6, 2026 | 44.54 | 44.72 | 42.88 | 42.88 | 41.58 | -3.55% | 468,357 |
| Mar 5, 2026 | 44.50 | 45.14 | 44.00 | 44.46 | 43.11 | -0.09% | 373,828 |
| Mar 4, 2026 | 45.02 | 45.38 | 44.44 | 44.50 | 43.15 | -1.16% | 452,933 |
| Mar 3, 2026 | 46.86 | 46.86 | 44.40 | 45.02 | 43.65 | -5.06% | 678,979 |
| Mar 2, 2026 | 47.90 | 48.28 | 47.00 | 47.42 | 45.98 | -2.79% | 405,804 |
| Feb 27, 2026 | 50.60 | 50.95 | 47.66 | 48.78 | 47.30 | -3.69% | 707,368 |
| Feb 26, 2026 | 51.00 | 51.30 | 49.60 | 50.65 | 49.11 | -1.36% | 484,442 |
| Feb 25, 2026 | 53.00 | 54.40 | 50.60 | 51.35 | 49.79 | -5.95% | 616,180 |
| Feb 24, 2026 | 53.80 | 55.25 | 53.45 | 54.60 | 52.94 | 1.49% | 269,273 |
| Feb 23, 2026 | 53.75 | 54.55 | 53.30 | 53.80 | 52.17 | -1.01% | 245,458 |
| Feb 20, 2026 | 53.50 | 54.90 | 53.40 | 54.35 | 52.70 | 1.87% | 213,301 |
| Feb 19, 2026 | 54.00 | 54.25 | 53.15 | 53.35 | 51.73 | -1.11% | 173,601 |
| Feb 18, 2026 | 53.65 | 54.15 | 53.30 | 53.95 | 52.31 | 0.28% | 124,904 |
| Feb 17, 2026 | 54.30 | 54.30 | 51.75 | 53.80 | 52.17 | -1.19% | 405,896 |
| Feb 16, 2026 | 55.55 | 55.55 | 54.05 | 54.45 | 52.80 | -1.98% | 136,531 |
| Feb 13, 2026 | 55.30 | 55.65 | 54.75 | 55.55 | 53.87 | 0.73% | 172,135 |
| Feb 12, 2026 | 55.65 | 56.10 | 55.00 | 55.15 | 53.48 | 0.09% | 171,710 |
| Feb 11, 2026 | 56.00 | 56.10 | 54.70 | 55.10 | 53.43 | -1.69% | 246,723 |
| Feb 10, 2026 | 55.10 | 56.25 | 54.95 | 56.05 | 54.35 | 2.00% | 225,578 |
| Feb 9, 2026 | 54.80 | 54.95 | 54.25 | 54.95 | 53.28 | 0.83% | 141,961 |
| Feb 6, 2026 | 54.20 | 54.65 | 53.20 | 54.50 | 52.85 | 0.55% | 143,393 |
| Feb 5, 2026 | 53.95 | 54.50 | 53.40 | 54.20 | 52.56 | 1.03% | 167,009 |
| Feb 4, 2026 | 51.85 | 54.40 | 51.75 | 53.65 | 52.02 | 3.57% | 249,382 |
| Feb 3, 2026 | 52.65 | 52.65 | 51.10 | 51.80 | 50.23 | - | 268,931 |
| Feb 2, 2026 | 51.25 | 52.15 | 50.80 | 51.80 | 50.23 | 0.68% | 164,311 |
| Jan 30, 2026 | 51.45 | 51.75 | 51.25 | 51.45 | 49.89 | 0.19% | 139,352 |
| Jan 29, 2026 | 52.05 | 52.35 | 51.20 | 51.35 | 49.79 | -0.96% | 152,867 |
| Jan 28, 2026 | 51.65 | 52.65 | 51.60 | 51.85 | 50.28 | - | 138,188 |
| Jan 27, 2026 | 51.95 | 52.00 | 51.40 | 51.85 | 50.28 | 0.29% | 126,856 |
| Jan 26, 2026 | 51.70 | 52.40 | 51.55 | 51.70 | 50.13 | -0.58% | 156,570 |
| Jan 23, 2026 | 52.25 | 52.50 | 51.70 | 52.00 | 50.42 | -0.57% | 203,081 |
| Jan 22, 2026 | 51.90 | 52.60 | 51.50 | 52.30 | 50.71 | 2.65% | 343,899 |
| Jan 21, 2026 | 50.45 | 51.10 | 50.05 | 50.95 | 49.41 | 0.89% | 281,387 |
| Jan 20, 2026 | 51.60 | 51.70 | 50.25 | 50.50 | 48.97 | -3.16% | 441,652 |
| Jan 19, 2026 | 52.75 | 53.15 | 51.60 | 52.15 | 50.57 | -2.52% | 243,236 |
| Jan 16, 2026 | 53.70 | 53.70 | 52.85 | 53.50 | 51.88 | - | 178,557 |
| Jan 15, 2026 | 52.70 | 54.10 | 51.85 | 53.50 | 51.88 | 2.10% | 525,323 |
| Jan 14, 2026 | 52.25 | 52.45 | 51.75 | 52.40 | 50.81 | 0.67% | 233,729 |
| Jan 13, 2026 | 52.85 | 52.90 | 51.40 | 52.05 | 50.47 | -1.33% | 311,126 |
| Jan 12, 2026 | 53.55 | 53.80 | 52.35 | 52.75 | 51.15 | -1.31% | 255,649 |
| Jan 9, 2026 | 54.00 | 54.20 | 52.85 | 53.45 | 51.83 | -0.47% | 190,732 |
| Jan 8, 2026 | 54.40 | 54.40 | 53.15 | 53.70 | 52.07 | -1.10% | 224,634 |
| Jan 7, 2026 | 55.15 | 55.15 | 53.95 | 54.30 | 52.65 | 0.65% | 171,864 |
| Jan 6, 2026 | 54.10 | 54.50 | 53.10 | 53.95 | 52.31 | - | 175,149 |
| Jan 5, 2026 | 54.25 | 54.75 | 52.50 | 53.95 | 52.31 | 0.65% | 233,290 |
| Dec 30, 2025 | 53.40 | 53.70 | 53.30 | 53.60 | 51.97 | - | 163,842 |
| Dec 29, 2025 | 53.90 | 54.00 | 53.25 | 53.60 | 51.97 | 0.37% | 129,445 |
| Dec 23, 2025 | 53.40 | 53.90 | 53.30 | 53.40 | 51.78 | 0.09% | 156,950 |
| Dec 22, 2025 | 53.15 | 53.50 | 52.65 | 53.35 | 51.73 | 0.47% | 153,088 |
| Dec 19, 2025 | 53.90 | 53.95 | 53.10 | 53.10 | 51.49 | -1.67% | 266,315 |
| Dec 18, 2025 | 52.65 | 54.00 | 52.65 | 54.00 | 52.36 | 2.18% | 197,368 |
| Dec 17, 2025 | 53.85 | 53.85 | 52.85 | 52.85 | 51.25 | -1.67% | 156,782 |
| Dec 16, 2025 | 53.45 | 54.15 | 53.40 | 53.75 | 52.12 | 0.56% | 167,254 |
| Dec 15, 2025 | 53.45 | 53.85 | 53.10 | 53.45 | 51.83 | 0.09% | 169,126 |
| Dec 12, 2025 | 53.35 | 54.20 | 53.25 | 53.40 | 51.78 | 0.56% | 245,926 |
| Dec 11, 2025 | 52.70 | 53.25 | 52.45 | 53.10 | 51.49 | 1.05% | 341,056 |
| Dec 10, 2025 | 52.45 | 52.75 | 52.05 | 52.55 | 50.96 | -0.19% | 120,700 |
| Dec 9, 2025 | 52.45 | 52.65 | 52.00 | 52.65 | 51.05 | 0.10% | 366,901 |
| Dec 8, 2025 | 54.35 | 54.35 | 52.60 | 52.60 | 51.00 | -1.31% | 292,071 |
| Dec 5, 2025 | 52.70 | 53.75 | 52.60 | 53.30 | 51.68 | 1.14% | 192,926 |
| Dec 4, 2025 | 52.00 | 53.00 | 51.85 | 52.70 | 51.10 | 2.13% | 357,079 |
| Dec 3, 2025 | 52.10 | 52.25 | 51.25 | 51.60 | 50.04 | -1.24% | 299,414 |
| Dec 2, 2025 | 52.95 | 52.95 | 52.00 | 52.25 | 50.67 | -1.32% | 313,954 |
| Dec 1, 2025 | 52.80 | 53.20 | 52.20 | 52.95 | 51.34 | -0.19% | 273,025 |
| Nov 28, 2025 | 53.05 | 53.20 | 52.55 | 53.05 | 51.44 | 0.09% | 235,356 |