Geberit AG (SWX:GEBN)
Switzerland
· Delayed Price · Currency is CHF 622.80
+4.00 (0.65%)
At close: Dec 5, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 620.00 | 624.20 | 617.00 | 622.80 | 622.80 | 0.65% | 67,230 |
| Dec 4, 2025 | 618.80 | 620.80 | 615.80 | 618.80 | 618.80 | 0.59% | 51,094 |
| Dec 3, 2025 | 617.00 | 625.00 | 615.20 | 615.20 | 615.20 | -0.19% | 54,485 |
| Dec 2, 2025 | 623.80 | 624.40 | 616.40 | 616.40 | 616.40 | -1.22% | 46,566 |
| Dec 1, 2025 | 624.20 | 624.20 | 618.00 | 624.00 | 624.00 | -0.26% | 56,561 |
| Nov 28, 2025 | 629.60 | 630.00 | 625.60 | 625.60 | 625.60 | -0.41% | 76,603 |
| Nov 27, 2025 | 629.00 | 630.00 | 625.20 | 628.20 | 628.20 | 0.10% | 39,614 |
| Nov 26, 2025 | 625.00 | 627.60 | 620.60 | 627.60 | 627.60 | 0.61% | 80,476 |
| Nov 25, 2025 | 616.20 | 624.20 | 609.00 | 623.80 | 623.80 | 0.84% | 60,266 |
| Nov 24, 2025 | 625.40 | 630.20 | 618.60 | 618.60 | 618.60 | -0.99% | 136,216 |
| Nov 21, 2025 | 606.80 | 624.80 | 606.00 | 624.80 | 624.80 | 1.96% | 68,136 |
| Nov 20, 2025 | 615.60 | 617.80 | 612.60 | 612.80 | 612.80 | 0.46% | 35,888 |
| Nov 19, 2025 | 601.40 | 615.20 | 599.00 | 610.00 | 610.00 | 1.40% | 64,324 |
| Nov 18, 2025 | 611.80 | 612.00 | 601.00 | 601.60 | 601.60 | -2.46% | 80,198 |
| Nov 17, 2025 | 627.20 | 629.00 | 616.80 | 616.80 | 616.80 | -1.85% | 53,097 |
| Nov 14, 2025 | 635.00 | 635.00 | 625.80 | 628.40 | 628.40 | -1.41% | 41,768 |
| Nov 13, 2025 | 639.40 | 649.00 | 636.20 | 637.40 | 637.40 | -1.36% | 60,110 |
| Nov 12, 2025 | 635.60 | 648.00 | 635.20 | 646.20 | 646.20 | 1.51% | 74,788 |
| Nov 11, 2025 | 633.60 | 639.60 | 626.80 | 636.60 | 636.60 | 1.14% | 65,986 |
| Nov 10, 2025 | 625.00 | 634.00 | 622.40 | 629.40 | 629.40 | 0.93% | 73,911 |
| Nov 7, 2025 | 624.00 | 625.80 | 613.60 | 623.60 | 623.60 | 0.10% | 77,335 |
| Nov 6, 2025 | 614.20 | 626.20 | 613.00 | 623.00 | 623.00 | 0.84% | 72,165 |
| Nov 5, 2025 | 620.00 | 627.40 | 610.60 | 617.80 | 617.80 | 0.55% | 99,945 |
| Nov 4, 2025 | 605.00 | 614.40 | 597.40 | 614.40 | 614.40 | 3.96% | 100,566 |
| Nov 3, 2025 | 586.20 | 597.40 | 586.20 | 591.00 | 591.00 | 0.68% | 97,559 |
| Oct 31, 2025 | 586.80 | 591.20 | 586.00 | 587.00 | 587.00 | -0.47% | 40,973 |
| Oct 30, 2025 | 591.60 | 594.00 | 587.80 | 589.80 | 589.80 | -0.34% | 46,990 |
| Oct 29, 2025 | 597.20 | 599.40 | 591.80 | 591.80 | 591.80 | -1.82% | 60,216 |
| Oct 28, 2025 | 605.20 | 606.60 | 598.80 | 602.80 | 602.80 | -0.76% | 47,339 |
| Oct 27, 2025 | 610.40 | 612.00 | 605.80 | 607.40 | 607.40 | -0.26% | 40,656 |
| Oct 24, 2025 | 614.20 | 615.80 | 605.80 | 609.00 | 609.00 | -0.59% | 52,787 |
| Oct 23, 2025 | 612.00 | 615.60 | 610.00 | 612.60 | 612.60 | -0.13% | 39,628 |
| Oct 22, 2025 | 611.00 | 616.60 | 605.60 | 613.40 | 613.40 | 0.89% | 57,976 |
| Oct 21, 2025 | 603.80 | 608.00 | 600.40 | 608.00 | 608.00 | 0.73% | 37,666 |
| Oct 20, 2025 | 602.20 | 606.00 | 600.80 | 603.60 | 603.60 | 0.40% | 43,586 |
| Oct 17, 2025 | 602.80 | 604.20 | 597.60 | 601.20 | 601.20 | -1.22% | 65,649 |
| Oct 16, 2025 | 595.00 | 608.60 | 593.40 | 608.60 | 608.60 | 1.77% | 71,290 |
| Oct 15, 2025 | 605.00 | 607.40 | 598.00 | 598.00 | 598.00 | -1.09% | 66,730 |
| Oct 14, 2025 | 595.00 | 604.60 | 593.00 | 604.60 | 604.60 | 0.87% | 55,985 |
| Oct 13, 2025 | 600.60 | 602.80 | 596.40 | 599.40 | 599.40 | 0.20% | 32,924 |
| Oct 10, 2025 | 601.80 | 604.80 | 598.20 | 598.20 | 598.20 | -0.86% | 40,358 |
| Oct 9, 2025 | 608.80 | 610.40 | 603.20 | 603.40 | 603.40 | -0.36% | 37,628 |
| Oct 8, 2025 | 602.20 | 607.80 | 600.80 | 605.60 | 605.60 | 0.10% | 47,291 |
| Oct 7, 2025 | 601.40 | 606.80 | 601.20 | 605.00 | 605.00 | 0.03% | 32,264 |
| Oct 6, 2025 | 601.00 | 606.40 | 598.60 | 604.80 | 604.80 | 0.43% | 47,826 |
| Oct 3, 2025 | 603.20 | 603.20 | 596.00 | 602.20 | 602.20 | 0.27% | 40,857 |
| Oct 2, 2025 | 600.60 | 605.40 | 596.40 | 600.60 | 600.60 | 0.03% | 76,343 |
| Oct 1, 2025 | 595.00 | 602.80 | 593.00 | 600.40 | 600.40 | 0.54% | 55,118 |
| Sep 30, 2025 | 590.00 | 597.40 | 587.60 | 597.20 | 597.20 | 1.36% | 76,518 |
| Sep 29, 2025 | 590.00 | 591.80 | 586.80 | 589.20 | 589.20 | 0.68% | 46,379 |