TipRanks
Go Ultimate55% OFF

Georg Fischer AG (0QP4) Historical Prices

GB:0QP4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202657.2057.2556.3556.4556.45-1.57%2,4000.06
Oct 29, 202657.2057.9057.2057.3557.35-0.17%16,9760.44
Oct 28, 202657.7058.1557.4557.4557.45+0.26%1,2020.03
Oct 27, 202657.4557.4556.8057.3057.30+0.00%53,2801.38
Oct 26, 202656.6057.3556.2557.3057.30+1.19%3,0250.08
Oct 23, 202656.5057.7056.4056.6356.63-0.66%23,3490.59
Oct 22, 202657.6557.9556.9057.0057.00-1.98%1,0680.03
Oct 21, 202658.3358.3357.9058.1558.15-0.34%36,6230.88
Oct 20, 202658.0058.4057.4858.3558.35+0.56%6,3140.15
Oct 19, 202657.9058.3857.7858.0358.03-1.07%1,1490.02
Oct 16, 202658.3059.0058.3058.6558.65+2.27%3,6340.07
Oct 15, 202658.4558.4557.2057.3557.35-2.88%83,8521.69
Oct 14, 202658.6059.3058.6059.0559.05+2.16%6950.01
Oct 13, 202657.9858.2557.6557.8057.80-0.34%141,1612.85
Oct 12, 202658.6058.8057.8558.0058.00-0.13%4380.01
Oct 09, 202657.5058.8057.3558.0858.08+1.35%68,9801.17
Oct 08, 202657.0057.3056.5557.3057.30-0.95%41,7780.71
Oct 07, 202658.7558.7557.5057.8557.85-1.70%7,0410.12
Oct 06, 202657.9559.0557.9558.8558.85+1.64%1,4830.03
Oct 05, 202657.6058.1357.4057.9057.90+0.70%16,1330.27
Oct 02, 202657.4057.9557.2857.5057.50+0.44%10,9580.18
Oct 01, 202658.4058.9557.1557.2557.25-3.38%14,3970.23
Sep 30, 202659.5059.7058.9059.2559.25-0.08%15,5580.25
Sep 29, 202658.3059.5057.8859.3059.30+2.33%71,4101.17
Sep 28, 202658.0058.5557.7557.9557.95+0.43%98,3591.64
Sep 25, 202658.2058.4557.5557.7057.70+0.79%5,7180.10
Sep 24, 202657.3558.6557.1557.2557.25-1.38%12,9340.22
Sep 23, 202658.3558.4057.3058.0558.05-0.77%4,4500.07
Sep 22, 202657.1558.5556.8558.5058.50+3.95%15,1790.25
Sep 21, 202655.7056.3055.4356.2856.28+1.86%31,6130.53
Sep 18, 202654.4555.5054.4555.2555.25+0.54%65,8931.11
Sep 17, 202654.2555.3054.2554.9654.96+1.56%12,5550.21
Sep 16, 202654.0054.3553.8554.1154.11+0.77%15,0810.25
Sep 15, 202653.4054.2052.8553.7053.70-0.44%74,5631.23
Sep 14, 202654.8554.9053.5053.9353.93-1.81%38,7530.64
Sep 11, 202655.2555.2554.6554.9354.93-0.68%41,4390.69
Sep 10, 202656.0056.0555.1555.3055.30-1.38%9,7850.16
Sep 09, 202657.0557.1356.0056.0756.07-2.15%213,2123.72
Sep 08, 202656.5057.4556.3557.3057.30+0.44%119,5812.15
Sep 07, 202655.8557.0555.6557.0557.05+2.41%20,4180.37
Sep 04, 202656.0056.0055.5555.7155.71+1.08%19,8250.36
Sep 03, 202655.1555.9054.8055.1155.11+0.38%17,6110.32
Sep 02, 202654.8055.2054.6554.9154.91-1.34%41,1490.75
Sep 01, 202656.1056.1054.2055.6555.65-0.79%76,2341.41
Aug 31, 202656.0056.5055.9556.0956.09+0.52%15,1740.27
Aug 28, 202655.9556.0055.7055.8055.80+0.72%15,4470.27
Aug 27, 202656.2056.2555.3955.4055.40-1.56%65,8471.17
Aug 26, 202656.0056.4155.8056.2856.28+0.87%74,4641.35
Aug 25, 202655.3556.0055.1055.7955.79+2.46%39,9800.64
Aug 24, 202653.8554.9153.8554.4554.45+2.16%128,9021.71