Geberit AG (1GEBN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 616.00 | 632.40 | 616.00 | 624.80 | 624.80 | -3.10% | 270 | 32.40 |
| Nov 02, 2026 | 637.40 | 644.80 | 637.40 | 644.80 | 644.80 | +3.57% | 4 | 0.48 |
| Oct 30, 2026 | 622.60 | 630.20 | 612.00 | 622.60 | 622.60 | -0.13% | 0 | 0.00 |
| Oct 29, 2026 | 623.40 | 627.00 | 621.80 | 623.40 | 623.40 | +1.33% | 0 | 0.00 |
| Oct 28, 2026 | 615.20 | 619.20 | 614.00 | 615.20 | 615.20 | -1.50% | 0 | 0.00 |
| Oct 27, 2026 | 624.60 | 626.60 | 621.80 | 624.60 | 624.60 | +1.79% | 0 | 0.00 |
| Oct 26, 2026 | 613.60 | 617.40 | 612.20 | 613.60 | 613.60 | +0.36% | 0 | 0.00 |
| Oct 23, 2026 | 611.40 | 614.00 | 608.60 | 611.40 | 611.40 | +0.53% | 0 | 0.00 |
| Oct 22, 2026 | 609.00 | 609.00 | 608.60 | 608.20 | 608.20 | +1.06% | 99 | 12.13 |
| Oct 21, 2026 | 601.80 | 605.60 | 600.60 | 601.80 | 601.80 | +0.10% | 0 | 0.00 |
| Oct 20, 2026 | 601.20 | 603.60 | 598.40 | 601.20 | 601.20 | +0.43% | 0 | 0.00 |
| Oct 19, 2026 | 598.60 | 602.80 | 597.60 | 598.60 | 598.60 | -0.63% | 0 | 0.00 |
| Oct 16, 2026 | 602.40 | 602.40 | 595.20 | 602.40 | 602.40 | +0.74% | 0 | 0.00 |
| Oct 15, 2026 | 598.00 | 598.00 | 592.20 | 598.00 | 598.00 | +3.60% | 0 | 0.00 |
| Oct 14, 2026 | 577.20 | 575.40 | 575.20 | 577.20 | 577.20 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 575.40 | 575.40 | 575.20 | 577.20 | 577.20 | +0.80% | 81 | 11.79 |
| Oct 12, 2026 | 572.60 | 572.20 | 572.20 | 572.60 | 572.60 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 572.60 | 572.20 | 572.20 | 572.60 | 572.60 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 572.60 | 572.20 | 572.20 | 572.60 | 572.60 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 572.60 | 572.20 | 572.20 | 572.60 | 572.60 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 572.20 | 572.20 | 572.20 | 572.60 | 572.60 | -0.66% | 17 | 2.57 |
| Oct 05, 2026 | 576.40 | 579.40 | 574.80 | 576.40 | 576.40 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 576.40 | 579.40 | 574.80 | 576.40 | 576.40 | +0.70% | 0 | 0.00 |
| Oct 01, 2026 | 572.40 | 605.40 | 568.20 | 572.40 | 572.40 | -0.73% | 0 | 0.00 |
| Sep 30, 2026 | 576.60 | 578.00 | 572.40 | 576.60 | 576.60 | -0.83% | 0 | 0.00 |
| Sep 29, 2026 | 581.40 | 585.40 | 580.20 | 581.40 | 581.40 | -0.34% | 0 | 0.00 |
| Sep 28, 2026 | 583.40 | 583.40 | 583.40 | 583.40 | 583.40 | +1.28% | 0 | 0.00 |
| Sep 25, 2026 | 576.00 | 579.80 | 575.40 | 576.00 | 576.00 | +0.03% | 0 | 0.00 |
| Sep 24, 2026 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | -0.38% | 0 | 0.00 |
| Sep 23, 2026 | 578.00 | 579.60 | 574.40 | 578.00 | 578.00 | -0.99% | 0 | 0.00 |
| Sep 22, 2026 | 583.80 | 585.80 | 580.60 | 583.80 | 583.80 | +3.25% | 0 | 0.00 |
| Sep 21, 2026 | 562.20 | 562.20 | 561.80 | 565.40 | 565.40 | -0.81% | 221 | 71.40 |
| Sep 18, 2026 | 574.60 | 574.60 | 574.60 | 570.00 | 570.00 | -1.35% | 8 | 2.70 |
| Sep 17, 2026 | 576.20 | 576.20 | 576.20 | 577.80 | 577.80 | +2.77% | 20 | 7.54 |
| Sep 16, 2026 | 562.20 | 562.20 | 562.20 | 562.20 | 562.20 | -0.35% | 0 | 0.00 |
| Sep 15, 2026 | 564.20 | 564.20 | 564.20 | 564.20 | 564.20 | -3.72% | 0 | 0.00 |
| Sep 14, 2026 | 577.80 | 577.80 | 577.80 | 586.00 | 586.00 | -0.61% | 35 | 8.93 |
| Sep 11, 2026 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | -0.81% | 0 | 0.00 |
| Sep 10, 2026 | 594.40 | 594.40 | 594.40 | 594.40 | 594.40 | -1.36% | 0 | 0.00 |
| Sep 09, 2026 | 602.60 | 920.00 | 500.00 | 602.60 | 602.60 | -1.76% | 0 | 0.00 |
| Sep 08, 2026 | 613.40 | 910.00 | 500.00 | 613.40 | 613.40 | +1.02% | 0 | 0.00 |
| Sep 07, 2026 | 607.20 | 912.00 | 500.00 | 607.20 | 607.20 | -0.20% | 0 | 0.00 |
| Sep 04, 2026 | 608.40 | 914.00 | 500.00 | 608.40 | 608.40 | -0.16% | 0 | 0.00 |
| Sep 03, 2026 | 609.40 | 911.00 | 500.00 | 609.40 | 609.40 | +0.26% | 0 | 0.00 |
| Sep 02, 2026 | 597.00 | 597.00 | 597.00 | 607.80 | 607.80 | +3.09% | 30 | 6.22 |
| Sep 01, 2026 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | -1.37% | 0 | 0.00 |
| Aug 31, 2026 | 597.80 | 597.80 | 597.80 | 597.80 | 597.80 | -4.01% | 0 | 0.00 |
| Aug 28, 2026 | 622.80 | 933.00 | 500.00 | 622.80 | 622.80 | +0.06% | 0 | 0.00 |
| Aug 27, 2026 | 622.40 | 950.00 | 500.00 | 622.40 | 622.40 | -1.77% | 0 | 0.00 |
| Aug 26, 2026 | 633.60 | 948.00 | 500.00 | 633.60 | 633.60 | +0.16% | 0 | 0.00 |
