Georg Fischer AG (SWX:GF)
Switzerland
· Delayed Price · Currency is CHF 53.30
+0.60 (1.14%)
At close: Dec 5, 2025
Georg Fischer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.70 | 53.75 | 52.60 | 53.30 | 53.30 | 1.14% | 192,926 |
| Dec 4, 2025 | 52.00 | 53.00 | 51.85 | 52.70 | 52.70 | 2.13% | 357,079 |
| Dec 3, 2025 | 52.10 | 52.25 | 51.25 | 51.60 | 51.60 | -1.24% | 299,414 |
| Dec 2, 2025 | 52.95 | 52.95 | 52.00 | 52.25 | 52.25 | -1.32% | 313,954 |
| Dec 1, 2025 | 52.80 | 53.20 | 52.20 | 52.95 | 52.95 | -0.19% | 273,025 |
| Nov 28, 2025 | 53.05 | 53.20 | 52.55 | 53.05 | 53.05 | 0.09% | 235,356 |
| Nov 27, 2025 | 52.70 | 53.40 | 52.65 | 53.00 | 53.00 | 0.76% | 227,185 |
| Nov 26, 2025 | 52.70 | 52.90 | 52.10 | 52.60 | 52.60 | 0.10% | 165,491 |
| Nov 25, 2025 | 51.50 | 52.55 | 51.00 | 52.55 | 52.55 | 2.24% | 353,981 |
| Nov 24, 2025 | 52.00 | 52.35 | 50.80 | 51.40 | 51.40 | -0.29% | 726,194 |
| Nov 21, 2025 | 51.50 | 51.95 | 51.25 | 51.55 | 51.55 | -0.77% | 301,262 |
| Nov 20, 2025 | 52.55 | 52.65 | 51.75 | 51.95 | 51.95 | -0.19% | 227,626 |
| Nov 19, 2025 | 51.40 | 52.25 | 51.40 | 52.05 | 52.05 | 1.46% | 213,307 |
| Nov 18, 2025 | 51.40 | 51.80 | 51.05 | 51.30 | 51.30 | -1.44% | 376,050 |
| Nov 17, 2025 | 52.60 | 52.85 | 51.85 | 52.05 | 52.05 | -1.33% | 234,745 |
| Nov 14, 2025 | 53.30 | 53.50 | 52.25 | 52.75 | 52.75 | -2.13% | 246,362 |
| Nov 13, 2025 | 54.50 | 54.65 | 53.60 | 53.90 | 53.90 | -0.74% | 264,701 |
| Nov 12, 2025 | 54.40 | 54.95 | 54.10 | 54.30 | 54.30 | -0.28% | 316,457 |
| Nov 11, 2025 | 52.40 | 54.45 | 52.25 | 54.45 | 54.45 | 4.01% | 440,114 |
| Nov 10, 2025 | 51.45 | 52.70 | 51.45 | 52.35 | 52.35 | 2.95% | 454,244 |
| Nov 7, 2025 | 51.40 | 52.10 | 50.35 | 50.85 | 50.85 | -1.07% | 466,774 |
| Nov 6, 2025 | 55.00 | 55.05 | 51.15 | 51.40 | 51.40 | -9.51% | 922,164 |
| Nov 5, 2025 | 56.15 | 57.05 | 55.90 | 56.80 | 56.80 | 0.89% | 318,294 |
| Nov 4, 2025 | 56.25 | 56.30 | 55.50 | 56.30 | 56.30 | - | 522,863 |
| Nov 3, 2025 | 56.65 | 56.80 | 55.90 | 56.30 | 56.30 | -0.62% | 230,289 |
| Oct 31, 2025 | 56.90 | 57.35 | 56.40 | 56.65 | 56.65 | -0.61% | 217,059 |
| Oct 30, 2025 | 57.00 | 57.55 | 56.85 | 57.00 | 57.00 | -0.26% | 270,680 |
| Oct 29, 2025 | 57.10 | 57.40 | 56.85 | 57.15 | 57.15 | 0.35% | 167,800 |
| Oct 28, 2025 | 57.50 | 57.70 | 56.85 | 56.95 | 56.95 | -1.21% | 204,547 |
| Oct 27, 2025 | 58.05 | 58.30 | 57.60 | 57.65 | 57.65 | -0.60% | 120,689 |
| Oct 24, 2025 | 58.10 | 58.40 | 57.25 | 58.00 | 58.00 | 0.17% | 172,941 |
| Oct 23, 2025 | 57.65 | 58.10 | 57.45 | 57.90 | 57.90 | -0.60% | 134,768 |
| Oct 22, 2025 | 58.20 | 58.40 | 56.75 | 58.25 | 58.25 | -0.43% | 267,242 |
| Oct 21, 2025 | 58.30 | 58.85 | 57.45 | 58.50 | 58.50 | 0.34% | 337,422 |
| Oct 20, 2025 | 58.25 | 58.30 | 57.40 | 58.30 | 58.30 | 0.52% | 236,249 |
| Oct 17, 2025 | 58.15 | 58.40 | 57.10 | 58.00 | 58.00 | -1.69% | 363,910 |
| Oct 16, 2025 | 59.15 | 59.30 | 58.50 | 59.00 | 59.00 | -0.51% | 117,313 |
| Oct 15, 2025 | 59.65 | 59.90 | 59.15 | 59.30 | 59.30 | -0.08% | 134,959 |
| Oct 14, 2025 | 59.25 | 59.65 | 58.75 | 59.35 | 59.35 | -0.84% | 141,826 |
| Oct 13, 2025 | 59.90 | 60.45 | 59.50 | 59.85 | 59.85 | 0.34% | 117,989 |
| Oct 10, 2025 | 60.80 | 60.85 | 59.20 | 59.65 | 59.65 | -2.37% | 219,776 |
| Oct 9, 2025 | 62.70 | 63.50 | 60.85 | 61.10 | 61.10 | -2.40% | 201,702 |
| Oct 8, 2025 | 63.00 | 63.15 | 62.20 | 62.60 | 62.60 | -0.87% | 173,016 |
| Oct 7, 2025 | 63.75 | 64.30 | 63.10 | 63.15 | 63.15 | -0.94% | 181,860 |
| Oct 6, 2025 | 63.90 | 64.65 | 63.55 | 63.75 | 63.75 | -0.78% | 105,115 |
| Oct 3, 2025 | 64.00 | 64.65 | 63.70 | 64.25 | 64.25 | 0.78% | 125,689 |
| Oct 2, 2025 | 63.05 | 64.05 | 63.05 | 63.75 | 63.75 | 1.92% | 138,447 |
| Oct 1, 2025 | 62.10 | 62.95 | 61.65 | 62.55 | 62.55 | 0.97% | 96,570 |
| Sep 30, 2025 | 61.55 | 62.10 | 61.10 | 61.95 | 61.95 | 0.16% | 256,791 |
| Sep 29, 2025 | 62.25 | 62.45 | 61.25 | 61.85 | 61.85 | - | 178,111 |