Georg Fischer AG (VIE:GEFI)
Austria
· Delayed Price · Currency is EUR 45.78
-2.10 (-4.39%)
Last updated: Mar 9, 2026, 3:30 PM CET
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.98 | 48.98 | 47.88 | 47.88 | 47.88 | -2.72% | - |
| Mar 5, 2026 | 49.04 | 49.64 | 49.04 | 49.22 | 49.22 | -0.81% | - |
| Mar 4, 2026 | 49.48 | 49.88 | 49.08 | 49.62 | 49.62 | 0.53% | 849 |
| Mar 3, 2026 | 50.90 | 50.90 | 49.36 | 49.36 | 49.36 | -5.08% | - |
| Mar 2, 2026 | 52.70 | 53.05 | 52.00 | 52.00 | 52.00 | -2.35% | 1,387 |
| Feb 27, 2026 | 55.70 | 55.70 | 53.05 | 53.25 | 53.25 | -4.83% | 173 |
| Feb 26, 2026 | 56.20 | 56.20 | 55.15 | 55.95 | 55.95 | -3.28% | 50 |
| Feb 25, 2026 | 58.05 | 59.00 | 57.85 | 57.85 | 57.85 | -3.34% | - |
| Feb 24, 2026 | 59.05 | 60.00 | 59.05 | 59.85 | 59.85 | 1.10% | - |
| Feb 23, 2026 | 58.75 | 59.20 | 58.75 | 59.20 | 59.20 | -0.50% | - |
| Feb 20, 2026 | 58.85 | 59.50 | 58.85 | 59.50 | 59.50 | 1.19% | 346 |
| Feb 19, 2026 | 59.25 | 59.25 | 58.65 | 58.80 | 58.80 | 0.26% | - |
| Feb 18, 2026 | 58.70 | 59.10 | 58.65 | 58.65 | 58.65 | 0.60% | - |
| Feb 17, 2026 | 59.35 | 59.35 | 57.15 | 58.30 | 58.30 | -2.10% | 346 |
| Feb 16, 2026 | 60.90 | 60.90 | 59.55 | 59.55 | 59.55 | -1.98% | - |
| Feb 13, 2026 | 60.35 | 60.75 | 60.35 | 60.75 | 60.75 | -0.33% | - |
| Feb 12, 2026 | 60.50 | 60.95 | 60.50 | 60.95 | 60.95 | 1.33% | - |
| Feb 11, 2026 | 61.40 | 61.40 | 60.15 | 60.15 | 60.15 | -1.88% | - |
| Feb 10, 2026 | 60.30 | 61.30 | 60.30 | 61.30 | 61.30 | 2.51% | - |
| Feb 9, 2026 | 59.55 | 59.80 | 59.55 | 59.80 | 59.80 | 1.36% | - |
| Feb 6, 2026 | 59.10 | 59.10 | 58.55 | 59.00 | 59.00 | -0.17% | - |
| Feb 5, 2026 | 58.85 | 59.10 | 58.85 | 59.10 | 59.10 | - | - |
| Feb 4, 2026 | 56.30 | 59.10 | 56.30 | 59.10 | 59.10 | 5.72% | - |
| Feb 3, 2026 | 56.95 | 56.95 | 55.90 | 55.90 | 55.90 | -0.53% | - |
| Feb 2, 2026 | 55.50 | 56.20 | 55.50 | 56.20 | 56.20 | 0.09% | - |
| Jan 30, 2026 | 56.25 | 56.25 | 56.10 | 56.15 | 56.15 | -0.53% | - |
| Jan 29, 2026 | 56.75 | 56.75 | 55.90 | 56.45 | 56.45 | -0.53% | - |
| Jan 28, 2026 | 56.50 | 56.90 | 56.50 | 56.75 | 56.75 | 0.53% | - |
| Jan 27, 2026 | 56.05 | 56.45 | 56.05 | 56.45 | 56.45 | -0.62% | - |
| Jan 26, 2026 | 56.20 | 56.80 | 56.15 | 56.80 | 56.80 | 0.89% | - |
| Jan 23, 2026 | 56.20 | 56.30 | 56.05 | 56.30 | 56.30 | 0.27% | - |
| Jan 22, 2026 | 55.85 | 56.15 | 55.65 | 56.15 | 56.15 | 2.28% | - |
| Jan 21, 2026 | 54.30 | 54.90 | 54.10 | 54.90 | 54.90 | 0.18% | 173 |
| Jan 20, 2026 | 55.60 | 55.60 | 54.65 | 54.80 | 54.80 | -2.49% | - |
| Jan 19, 2026 | 56.70 | 56.70 | 55.85 | 56.20 | 56.20 | -2.01% | - |
| Jan 16, 2026 | 57.35 | 57.35 | 57.15 | 57.35 | 57.35 | -0.78% | - |
| Jan 15, 2026 | 56.95 | 57.80 | 56.85 | 57.80 | 57.80 | 3.31% | - |
| Jan 14, 2026 | 55.70 | 55.95 | 55.50 | 55.95 | 55.95 | 0.18% | - |
| Jan 13, 2026 | 56.45 | 56.45 | 55.35 | 55.85 | 55.85 | -1.59% | - |
| Jan 12, 2026 | 57.55 | 57.55 | 56.65 | 56.75 | 56.75 | -0.79% | - |
| Jan 9, 2026 | 57.60 | 57.60 | 57.20 | 57.20 | 57.20 | -0.09% | - |
| Jan 8, 2026 | 58.15 | 58.15 | 57.20 | 57.25 | 57.25 | -2.30% | - |
| Jan 7, 2026 | 58.10 | 58.60 | 58.10 | 58.60 | 58.60 | 1.38% | - |
| Jan 6, 2026 | 58.30 | 58.30 | 57.35 | 57.80 | 57.80 | 1.23% | - |
| Jan 5, 2026 | 58.50 | 58.50 | 56.65 | 57.10 | 57.10 | -1.81% | - |
| Jan 2, 2026 | 58.00 | 58.15 | 58.00 | 58.15 | 58.15 | 0.69% | - |
| Dec 30, 2025 | 57.55 | 57.75 | 57.55 | 57.75 | 57.75 | -0.35% | - |
| Dec 29, 2025 | 57.85 | 57.95 | 57.40 | 57.95 | 57.95 | 0.26% | - |
| Dec 23, 2025 | 57.30 | 57.85 | 57.30 | 57.80 | 57.80 | 1.14% | - |
| Dec 22, 2025 | 57.15 | 57.15 | 56.70 | 57.15 | 57.15 | - | - |
| Dec 19, 2025 | 57.80 | 57.80 | 57.05 | 57.15 | 57.15 | -0.35% | - |
| Dec 18, 2025 | 56.75 | 57.35 | 56.65 | 57.35 | 57.35 | 0.79% | - |
| Dec 17, 2025 | 57.55 | 57.55 | 56.90 | 56.90 | 56.90 | -1.04% | - |
| Dec 16, 2025 | 57.05 | 57.70 | 57.05 | 57.50 | 57.50 | 0.44% | - |
| Dec 15, 2025 | 57.20 | 57.35 | 57.20 | 57.25 | 57.25 | -1.04% | - |
| Dec 12, 2025 | 57.20 | 57.85 | 57.20 | 57.85 | 57.85 | 2.21% | - |
| Dec 11, 2025 | 56.25 | 56.60 | 56.25 | 56.60 | 56.60 | 0.89% | - |
| Dec 10, 2025 | 55.95 | 56.10 | 55.65 | 56.10 | 56.10 | 0.90% | - |
| Dec 9, 2025 | 56.20 | 56.20 | 55.45 | 55.60 | 55.60 | -1.51% | - |
| Dec 8, 2025 | 57.25 | 57.25 | 56.25 | 56.45 | 56.45 | -0.27% | - |
| Dec 5, 2025 | 56.30 | 57.20 | 56.30 | 56.60 | 56.60 | 0.18% | - |
| Dec 4, 2025 | 55.85 | 56.65 | 55.85 | 56.50 | 56.50 | 2.63% | - |
| Dec 3, 2025 | 55.95 | 55.95 | 55.05 | 55.05 | 55.05 | -1.52% | - |
| Dec 2, 2025 | 56.55 | 56.55 | 55.90 | 55.90 | 55.90 | -1.06% | - |
| Dec 1, 2025 | 56.30 | 56.65 | 56.30 | 56.50 | 56.50 | -0.53% | - |
| Nov 28, 2025 | 56.85 | 56.85 | 56.80 | 56.80 | 56.80 | -0.09% | - |
| Nov 27, 2025 | 56.40 | 56.95 | 56.40 | 56.85 | 56.85 | 1.07% | - |
| Nov 26, 2025 | 56.30 | 56.30 | 56.25 | 56.25 | 56.25 | 1.72% | - |
| Nov 25, 2025 | 55.15 | 55.30 | 54.95 | 55.30 | 55.30 | -0.18% | - |
| Nov 24, 2025 | 55.95 | 56.20 | 54.85 | 55.40 | 55.40 | -0.27% | 149 |
| Nov 21, 2025 | 55.50 | 55.60 | 55.35 | 55.55 | 55.55 | -0.63% | - |
| Nov 20, 2025 | 56.45 | 56.45 | 55.70 | 55.90 | 55.90 | -0.27% | - |
| Nov 19, 2025 | 55.60 | 56.05 | 55.60 | 56.05 | 56.05 | 1.36% | - |
| Nov 18, 2025 | 55.75 | 55.95 | 55.30 | 55.30 | 55.30 | -1.95% | 137 |
| Nov 17, 2025 | 57.20 | 57.25 | 56.40 | 56.40 | 56.40 | -1.66% | - |
| Nov 14, 2025 | 58.10 | 58.10 | 57.20 | 57.35 | 57.35 | -1.80% | - |
| Nov 13, 2025 | 59.05 | 59.05 | 58.20 | 58.40 | 58.40 | -1.60% | - |
| Nov 12, 2025 | 58.95 | 59.35 | 58.60 | 59.35 | 59.35 | 1.19% | - |
| Nov 11, 2025 | 56.55 | 58.65 | 56.55 | 58.65 | 58.65 | 4.08% | - |
| Nov 10, 2025 | 55.40 | 56.35 | 55.40 | 56.35 | 56.35 | 3.02% | - |
| Nov 7, 2025 | 56.00 | 56.00 | 54.40 | 54.70 | 54.70 | -0.82% | - |
| Nov 6, 2025 | 56.35 | 57.45 | 55.15 | 55.15 | 55.15 | -9.52% | 291 |
| Nov 5, 2025 | 60.35 | 61.10 | 60.35 | 60.95 | 60.95 | 1.50% | 141 |
| Nov 4, 2025 | 60.10 | 60.35 | 59.80 | 60.05 | 60.05 | -0.66% | - |
| Nov 3, 2025 | 60.80 | 60.80 | 60.15 | 60.45 | 60.45 | -1.23% | - |
| Oct 31, 2025 | 61.60 | 61.60 | 61.00 | 61.20 | 61.20 | -0.73% | - |
| Oct 30, 2025 | 61.65 | 61.75 | 61.40 | 61.65 | 61.65 | 0.16% | - |
| Oct 29, 2025 | 61.60 | 61.60 | 61.35 | 61.55 | 61.55 | -0.32% | - |
| Oct 28, 2025 | 62.25 | 62.25 | 61.75 | 61.75 | 61.75 | -0.96% | - |
| Oct 27, 2025 | 62.45 | 62.55 | 62.35 | 62.35 | 62.35 | -0.48% | - |
| Oct 24, 2025 | 62.20 | 62.65 | 62.10 | 62.65 | 62.65 | -0.08% | - |