Geberit AG (VIE:GEBN)
Austria
· Delayed Price · Currency is EUR 628.20
-14.20 (-2.21%)
Last updated: Mar 9, 2026, 3:30 PM CET
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 622.40 | 631.80 | 622.40 | 631.80 | - | -1.65% | - |
| Mar 6, 2026 | 651.80 | 651.80 | 642.40 | 642.40 | 642.40 | -1.95% | - |
| Mar 5, 2026 | 663.20 | 668.80 | 655.20 | 655.20 | 655.20 | -2.53% | - |
| Mar 4, 2026 | 680.00 | 680.00 | 672.20 | 672.20 | 672.20 | -0.62% | - |
| Mar 3, 2026 | 686.00 | 686.00 | 676.40 | 676.40 | 676.40 | -3.01% | - |
| Mar 2, 2026 | 697.60 | 704.80 | 697.40 | 697.40 | 697.40 | -2.52% | - |
| Feb 27, 2026 | 704.60 | 715.40 | 704.60 | 715.40 | 715.40 | 1.22% | - |
| Feb 26, 2026 | 704.60 | 706.80 | 703.00 | 706.80 | 706.80 | -1.15% | - |
| Feb 25, 2026 | 719.00 | 719.00 | 714.60 | 715.00 | 715.00 | -0.58% | - |
| Feb 24, 2026 | 709.80 | 719.20 | 709.80 | 719.20 | 719.20 | 1.47% | - |
| Feb 23, 2026 | 709.00 | 709.00 | 707.00 | 708.80 | 708.80 | -0.25% | - |
| Feb 20, 2026 | 710.40 | 710.60 | 709.80 | 710.60 | 710.60 | 1.72% | - |
| Feb 19, 2026 | 701.80 | 701.80 | 698.60 | 698.60 | 698.60 | -0.11% | - |
| Feb 18, 2026 | 701.00 | 703.60 | 699.40 | 699.40 | 699.40 | -0.91% | - |
| Feb 17, 2026 | 702.40 | 706.60 | 702.40 | 705.80 | 705.80 | 0.68% | - |
| Feb 16, 2026 | 699.00 | 703.00 | 698.60 | 701.00 | 701.00 | 0.37% | - |
| Feb 13, 2026 | 691.60 | 698.40 | 691.60 | 698.40 | 698.40 | 0.72% | - |
| Feb 12, 2026 | 699.00 | 699.00 | 693.40 | 693.40 | 693.40 | 0.20% | - |
| Feb 11, 2026 | 691.40 | 692.00 | 691.40 | 692.00 | 692.00 | 0.09% | - |
| Feb 10, 2026 | 685.60 | 691.40 | 685.60 | 691.40 | 691.40 | 1.38% | - |
| Feb 9, 2026 | 681.40 | 682.00 | 679.60 | 682.00 | 682.00 | 0.65% | - |
| Feb 6, 2026 | 673.60 | 677.60 | 673.60 | 677.60 | 677.60 | 0.39% | - |
| Feb 5, 2026 | 675.00 | 678.20 | 675.00 | 675.00 | 675.00 | 0.33% | - |
| Feb 4, 2026 | 653.20 | 672.80 | 653.20 | 672.80 | 672.80 | 4.41% | - |
| Feb 3, 2026 | 650.20 | 650.20 | 644.40 | 644.40 | 644.40 | -0.68% | - |
| Feb 2, 2026 | 644.80 | 648.80 | 644.80 | 648.80 | 648.80 | 0.53% | - |
| Jan 30, 2026 | 645.60 | 646.60 | 645.40 | 645.40 | 645.40 | -0.34% | - |
| Jan 29, 2026 | 646.60 | 647.60 | 646.60 | 647.60 | 647.60 | -0.15% | - |
| Jan 28, 2026 | 648.00 | 649.40 | 648.00 | 648.60 | 648.60 | -0.15% | - |
| Jan 27, 2026 | 649.20 | 649.60 | 647.60 | 649.60 | 649.60 | -0.03% | - |
| Jan 26, 2026 | 647.00 | 649.80 | 647.00 | 649.80 | 649.80 | 1.37% | - |
| Jan 23, 2026 | 639.40 | 641.00 | 639.40 | 641.00 | 641.00 | -1.20% | - |
| Jan 22, 2026 | 649.20 | 649.20 | 646.60 | 648.80 | 648.80 | -0.06% | - |
| Jan 21, 2026 | 644.40 | 649.20 | 644.40 | 649.20 | 649.20 | -0.37% | - |
| Jan 20, 2026 | 651.80 | 652.60 | 651.00 | 651.60 | 651.60 | -0.55% | - |
| Jan 19, 2026 | 652.60 | 655.20 | 649.60 | 655.20 | 655.20 | -0.97% | - |
| Jan 16, 2026 | 656.80 | 661.60 | 656.80 | 661.60 | 661.60 | 1.19% | - |
| Jan 15, 2026 | 649.20 | 653.80 | 649.20 | 653.80 | 653.80 | -3.74% | - |
| Jan 14, 2026 | 686.20 | 686.20 | 679.20 | 679.20 | 679.20 | -0.29% | - |
| Jan 13, 2026 | 675.20 | 681.20 | 675.20 | 681.20 | 681.20 | -1.07% | - |
| Jan 12, 2026 | 688.80 | 688.80 | 685.80 | 688.60 | 688.60 | 0.97% | - |
| Jan 9, 2026 | 685.60 | 685.60 | 680.20 | 682.00 | 682.00 | 0.06% | - |
| Jan 8, 2026 | 684.80 | 684.80 | 681.60 | 681.60 | 681.60 | -1.02% | - |
| Jan 7, 2026 | 672.20 | 689.60 | 672.20 | 688.60 | 688.60 | 2.81% | - |
| Jan 6, 2026 | 669.00 | 669.80 | 665.40 | 669.80 | 669.80 | 2.42% | - |
| Jan 5, 2026 | 671.00 | 671.00 | 654.00 | 654.00 | 654.00 | -2.56% | - |
| Jan 2, 2026 | 671.60 | 671.60 | 671.20 | 671.20 | 671.20 | 0.99% | - |
| Dec 30, 2025 | 662.80 | 664.60 | 662.80 | 664.60 | 664.60 | 0.06% | - |
| Dec 29, 2025 | 664.00 | 664.40 | 662.20 | 664.20 | 664.20 | -0.15% | - |
| Dec 23, 2025 | 666.00 | 667.00 | 665.20 | 665.20 | 665.20 | 0.27% | - |
| Dec 22, 2025 | 665.40 | 666.00 | 663.40 | 663.40 | 663.40 | -0.54% | - |
| Dec 19, 2025 | 667.20 | 670.80 | 665.60 | 667.00 | 667.00 | 0.51% | - |
| Dec 18, 2025 | 660.20 | 664.20 | 660.20 | 663.60 | 663.60 | 0.76% | - |
| Dec 17, 2025 | 660.60 | 660.60 | 658.20 | 658.60 | 658.60 | -1.08% | - |
| Dec 16, 2025 | 665.40 | 665.80 | 665.00 | 665.80 | 665.80 | 0.18% | - |
| Dec 15, 2025 | 660.00 | 665.20 | 660.00 | 664.60 | 664.60 | 0.33% | - |
| Dec 12, 2025 | 658.80 | 664.20 | 658.80 | 662.40 | 662.40 | 0.49% | - |
| Dec 11, 2025 | 652.80 | 659.20 | 652.80 | 659.20 | 659.20 | 1.67% | - |
| Dec 10, 2025 | 649.80 | 650.20 | 648.40 | 648.40 | 648.40 | -1.25% | - |
| Dec 9, 2025 | 658.80 | 658.80 | 656.60 | 656.60 | 656.60 | -1.05% | - |
| Dec 8, 2025 | 665.40 | 665.40 | 661.40 | 663.60 | 663.60 | -0.21% | - |
| Dec 5, 2025 | 661.20 | 665.00 | 661.20 | 665.00 | 665.00 | 0.67% | - |
| Dec 4, 2025 | 663.00 | 663.00 | 660.60 | 660.60 | 660.60 | -0.54% | - |
| Dec 3, 2025 | 664.20 | 664.20 | 663.60 | 664.20 | 664.20 | -0.21% | - |
| Dec 2, 2025 | 667.40 | 667.60 | 665.60 | 665.60 | 665.60 | 0.27% | - |
| Dec 1, 2025 | 663.20 | 664.40 | 663.20 | 663.80 | 663.80 | -1.54% | - |
| Nov 28, 2025 | 673.20 | 674.60 | 672.80 | 674.20 | 674.20 | 0.42% | - |
| Nov 27, 2025 | 672.20 | 673.60 | 671.00 | 671.40 | 671.40 | 0.36% | - |
| Nov 26, 2025 | 668.40 | 669.20 | 668.40 | 669.00 | 669.00 | 0.94% | - |
| Nov 25, 2025 | 657.60 | 662.80 | 656.20 | 662.80 | 662.80 | -0.57% | - |
| Nov 24, 2025 | 674.80 | 674.80 | 666.60 | 666.60 | 666.60 | -0.21% | - |
| Nov 21, 2025 | 665.60 | 668.00 | 664.80 | 668.00 | 668.00 | 1.18% | - |
| Nov 20, 2025 | 660.00 | 662.60 | 660.00 | 660.20 | 660.20 | 0.52% | - |
| Nov 19, 2025 | 653.80 | 660.20 | 653.80 | 656.80 | 656.80 | 0.86% | - |
| Nov 18, 2025 | 661.20 | 661.20 | 651.20 | 651.20 | 651.20 | -2.60% | - |
| Nov 17, 2025 | 682.00 | 682.00 | 668.60 | 668.60 | 668.60 | -2.08% | - |
| Nov 14, 2025 | 687.60 | 687.60 | 682.40 | 682.80 | 682.80 | -1.24% | - |
| Nov 13, 2025 | 697.80 | 697.80 | 691.00 | 691.40 | 691.40 | -1.34% | - |
| Nov 12, 2025 | 696.80 | 700.80 | 695.80 | 700.80 | 700.80 | 2.10% | - |
| Nov 11, 2025 | 678.80 | 689.00 | 678.40 | 686.40 | 686.40 | 1.51% | - |
| Nov 10, 2025 | 670.60 | 679.40 | 670.60 | 676.20 | 676.20 | 1.14% | - |
| Nov 7, 2025 | 663.20 | 668.60 | 660.40 | 668.60 | 668.60 | -0.15% | - |
| Nov 6, 2025 | 665.20 | 671.60 | 665.20 | 669.60 | 669.60 | 0.84% | - |
| Nov 5, 2025 | 667.80 | 667.80 | 658.20 | 664.00 | 664.00 | 0.45% | - |
| Nov 4, 2025 | 646.00 | 661.00 | 646.00 | 661.00 | 661.00 | 4.00% | - |
| Nov 3, 2025 | 635.80 | 636.40 | 633.80 | 635.60 | 635.60 | 0.16% | - |
| Oct 31, 2025 | 635.00 | 635.60 | 633.20 | 634.60 | 634.60 | -0.50% | - |
| Oct 30, 2025 | 636.60 | 638.00 | 633.80 | 637.80 | 637.80 | -0.09% | - |
| Oct 29, 2025 | 643.20 | 644.40 | 638.40 | 638.40 | 638.40 | -2.00% | 3 |
| Oct 28, 2025 | 654.60 | 654.60 | 646.60 | 651.40 | 651.40 | -0.61% | - |
| Oct 27, 2025 | 655.20 | 657.80 | 655.20 | 655.40 | 655.40 | -0.46% | - |
| Oct 24, 2025 | 661.20 | 661.20 | 657.40 | 658.40 | 658.40 | -0.78% | - |
| Oct 23, 2025 | 662.40 | 664.20 | 662.40 | 663.60 | 663.60 | -0.18% | - |
| Oct 22, 2025 | 656.60 | 664.80 | 656.60 | 664.80 | 664.80 | 0.97% | - |
| Oct 21, 2025 | 653.80 | 658.40 | 652.00 | 658.40 | 658.40 | 0.58% | - |
| Oct 20, 2025 | 652.00 | 654.60 | 652.00 | 654.60 | 654.60 | 0.61% | - |
| Oct 17, 2025 | 648.80 | 651.20 | 648.80 | 650.60 | 650.60 | -0.67% | - |
| Oct 16, 2025 | 648.60 | 655.00 | 648.60 | 655.00 | 655.00 | 1.52% | - |
| Oct 15, 2025 | 644.60 | 646.00 | 644.60 | 645.20 | 645.20 | -0.80% | - |
| Oct 14, 2025 | 646.00 | 650.40 | 642.20 | 650.40 | 650.40 | 0.99% | - |