Georg Fischer AG (SWX:GF)
Switzerland
· Delayed Price · Currency is CHF 62.30
+0.45 (0.73%)
Sep 29, 2025, 9:44 AM CET
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.75 | 62.20 | 61.10 | 61.85 | 61.85 | 0.32% | 139,570 |
| Sep 25, 2025 | 62.25 | 62.30 | 61.00 | 61.65 | 61.65 | -1.36% | 167,098 |
| Sep 24, 2025 | 63.20 | 63.45 | 62.50 | 62.50 | 62.50 | -1.73% | 98,182 |
| Sep 23, 2025 | 62.05 | 64.10 | 62.05 | 63.60 | 63.60 | 3.00% | 133,968 |
| Sep 22, 2025 | 62.05 | 62.45 | 61.45 | 61.75 | 61.75 | -0.64% | 77,012 |
| Sep 19, 2025 | 62.80 | 63.30 | 61.80 | 62.15 | 62.15 | -1.11% | 423,196 |
| Sep 18, 2025 | 63.05 | 63.75 | 62.50 | 62.85 | 62.85 | -0.24% | 159,297 |
| Sep 17, 2025 | 63.50 | 63.50 | 62.65 | 63.00 | 63.00 | -0.94% | 128,444 |
| Sep 16, 2025 | 64.50 | 64.60 | 63.45 | 63.60 | 63.60 | -1.47% | 101,172 |
| Sep 15, 2025 | 65.00 | 65.50 | 64.30 | 64.55 | 64.55 | -0.54% | 109,650 |
| Sep 12, 2025 | 65.50 | 65.80 | 64.65 | 64.90 | 64.90 | -0.46% | 75,303 |
| Sep 11, 2025 | 64.40 | 65.35 | 64.30 | 65.20 | 65.20 | 1.80% | 129,772 |
| Sep 10, 2025 | 65.10 | 65.35 | 63.90 | 64.05 | 64.05 | -1.46% | 181,107 |
| Sep 9, 2025 | 65.65 | 66.10 | 64.90 | 65.00 | 65.00 | -0.61% | 99,423 |
| Sep 8, 2025 | 64.35 | 65.40 | 64.25 | 65.40 | 65.40 | 1.87% | 80,335 |
| Sep 5, 2025 | 63.05 | 64.85 | 63.05 | 64.20 | 64.20 | 2.39% | 114,022 |
| Sep 4, 2025 | 62.50 | 62.90 | 62.25 | 62.70 | 62.70 | 0.88% | 83,613 |
| Sep 3, 2025 | 62.15 | 62.75 | 61.95 | 62.15 | 62.15 | 0.73% | 83,541 |
| Sep 2, 2025 | 64.00 | 64.50 | 61.70 | 61.70 | 61.70 | -3.67% | 149,408 |
| Sep 1, 2025 | 63.65 | 64.60 | 63.65 | 64.05 | 64.05 | 0.23% | 70,292 |
| Aug 29, 2025 | 64.45 | 64.85 | 63.90 | 63.90 | 63.90 | -1.01% | 110,082 |
| Aug 28, 2025 | 63.75 | 64.85 | 63.75 | 64.55 | 64.55 | 2.46% | 114,786 |
| Aug 27, 2025 | 65.20 | 65.30 | 62.60 | 63.00 | 63.00 | -3.60% | 145,711 |
| Aug 26, 2025 | 65.05 | 66.05 | 64.95 | 65.35 | 65.35 | -0.31% | 92,812 |
| Aug 25, 2025 | 66.00 | 66.20 | 65.50 | 65.55 | 65.55 | -0.76% | 65,113 |
| Aug 22, 2025 | 64.40 | 66.10 | 64.40 | 66.05 | 66.05 | 2.09% | 82,558 |
| Aug 21, 2025 | 65.55 | 65.60 | 64.60 | 64.70 | 64.70 | -1.30% | 63,361 |
| Aug 20, 2025 | 65.50 | 65.95 | 65.20 | 65.55 | 65.55 | -0.76% | 80,625 |
| Aug 19, 2025 | 64.45 | 66.15 | 64.45 | 66.05 | 66.05 | 2.96% | 96,962 |
| Aug 18, 2025 | 65.05 | 65.05 | 63.90 | 64.15 | 64.15 | -1.53% | 81,392 |
| Aug 15, 2025 | 65.60 | 65.80 | 65.10 | 65.15 | 65.15 | -0.15% | 66,544 |
| Aug 14, 2025 | 65.40 | 65.80 | 65.25 | 65.25 | 65.25 | 0.08% | 68,914 |
| Aug 13, 2025 | 66.00 | 66.10 | 65.00 | 65.20 | 65.20 | -0.91% | 73,958 |
| Aug 12, 2025 | 65.20 | 65.80 | 64.85 | 65.80 | 65.80 | 1.46% | 76,217 |
| Aug 11, 2025 | 65.80 | 65.80 | 64.85 | 64.85 | 64.85 | -1.14% | 77,854 |
| Aug 8, 2025 | 65.20 | 65.75 | 64.85 | 65.60 | 65.60 | 1.00% | 81,365 |
| Aug 7, 2025 | 63.80 | 65.35 | 63.80 | 64.95 | 64.95 | 1.48% | 109,440 |
| Aug 6, 2025 | 63.45 | 64.30 | 63.35 | 64.00 | 64.00 | 1.59% | 175,664 |
| Aug 5, 2025 | 62.95 | 63.30 | 62.30 | 63.00 | 63.00 | 0.48% | 148,279 |
| Aug 4, 2025 | 62.10 | 62.85 | 61.85 | 62.70 | 62.70 | -1.95% | 248,438 |
| Jul 31, 2025 | 65.35 | 65.85 | 63.95 | 63.95 | 63.95 | -2.44% | 248,254 |
| Jul 30, 2025 | 63.40 | 66.65 | 63.10 | 65.55 | 65.55 | 3.64% | 222,614 |
| Jul 29, 2025 | 63.05 | 63.50 | 62.40 | 63.25 | 63.25 | 0.32% | 164,074 |
| Jul 28, 2025 | 63.50 | 64.10 | 62.80 | 63.05 | 63.05 | 0.40% | 169,375 |
| Jul 25, 2025 | 62.40 | 62.80 | 61.65 | 62.80 | 62.80 | 0.16% | 143,812 |
| Jul 24, 2025 | 65.05 | 65.15 | 61.45 | 62.70 | 62.70 | -0.40% | 283,340 |
| Jul 23, 2025 | 62.45 | 63.80 | 62.40 | 62.95 | 62.95 | 2.03% | 168,887 |
| Jul 22, 2025 | 62.05 | 62.45 | 61.25 | 61.70 | 61.70 | -1.04% | 123,842 |
| Jul 21, 2025 | 62.95 | 63.75 | 62.35 | 62.35 | 62.35 | -0.64% | 106,686 |
| Jul 18, 2025 | 62.90 | 63.00 | 61.75 | 62.75 | 62.75 | 0.97% | 292,777 |