Georg Fischer AG GF
SIX · Switzerland · Producer Manufacturing
CHF 57.15-1.90 (-3.22%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 59.05 | -0.17% | CHF 59.35 | CHF 59.70 | CHF 58.85 | 193.42K |
| 2026-09-29 | CHF 59.15 | +1.55% | CHF 58.30 | CHF 59.65 | CHF 57.90 | 191.23K |
| 2026-09-28 | CHF 58.25 | +0.52% | CHF 57.95 | CHF 58.60 | CHF 57.60 | 291.42K |
| 2026-09-25 | CHF 57.95 | +1.13% | CHF 57.85 | CHF 58.45 | CHF 57.55 | 135.06K |
| 2026-09-24 | CHF 57.30 | -1.38% | CHF 57.55 | CHF 58.75 | CHF 57.15 | 253.84K |
| 2026-09-23 | CHF 58.10 | -0.51% | CHF 58.40 | CHF 58.50 | CHF 57.25 | 146.42K |
| 2026-09-22 | CHF 58.40 | +3.73% | CHF 56.65 | CHF 58.60 | CHF 56.60 | 296.57K |
| 2026-09-21 | CHF 56.30 | +1.81% | CHF 55.70 | CHF 56.45 | CHF 55.30 | 186.53K |
| 2026-09-18 | CHF 55.30 | +1.00% | CHF 54.70 | CHF 55.55 | CHF 54.60 | 1.16M |
| 2026-09-17 | CHF 54.75 | +1.11% | CHF 54.30 | CHF 55.35 | CHF 54.25 | 200.54K |
| 2026-09-16 | CHF 54.15 | +0.19% | CHF 54.10 | CHF 54.40 | CHF 53.85 | 106.99K |
| 2026-09-15 | CHF 54.05 | +0.37% | CHF 53.55 | CHF 54.25 | CHF 52.75 | 165.72K |
| 2026-09-14 | CHF 53.85 | -2.36% | CHF 54.85 | CHF 54.85 | CHF 53.50 | 195.26K |
| 2026-09-11 | CHF 55.15 | -0.18% | CHF 55.25 | CHF 55.45 | CHF 54.55 | 145.78K |
| 2026-09-10 | CHF 55.25 | -1.34% | CHF 56.00 | CHF 56.10 | CHF 55.15 | 142.41K |
| 2026-09-09 | CHF 56.00 | -2.27% | CHF 57.10 | CHF 57.25 | CHF 55.85 | 218.73K |
| 2026-09-08 | CHF 57.30 | +0.44% | CHF 56.55 | CHF 57.50 | CHF 56.35 | 238.80K |
| 2026-09-07 | CHF 57.05 | +2.42% | CHF 55.85 | CHF 57.05 | CHF 55.65 | 189.11K |
| 2026-09-04 | CHF 55.70 | -0.36% | CHF 56.00 | CHF 56.30 | CHF 55.40 | 199.91K |
| 2026-09-03 | CHF 55.90 | +1.27% | CHF 55.20 | CHF 55.90 | CHF 54.60 | 235.84K |
| 2026-09-02 | CHF 55.20 | +0.55% | CHF 54.70 | CHF 55.25 | CHF 54.60 | 221.47K |
| 2026-09-01 | CHF 54.90 | -2.14% | CHF 56.10 | CHF 56.20 | CHF 54.10 | 231.33K |
| 2026-08-31 | CHF 56.10 | +0.27% | CHF 55.95 | CHF 56.55 | CHF 55.95 | 290.48K |
| 2026-08-28 | CHF 55.95 | +0.99% | CHF 55.60 | CHF 56.10 | CHF 55.40 | 178.12K |
| 2026-08-27 | CHF 55.40 | -1.77% | CHF 56.00 | CHF 56.35 | CHF 55.40 | 260.89K |
| 2026-08-26 | CHF 56.40 | +1.08% | CHF 55.80 | CHF 56.45 | CHF 55.80 | 236.24K |
| 2026-08-25 | CHF 55.80 | +1.64% | CHF 55.00 | CHF 56.00 | CHF 54.90 | 237.15K |
| 2026-08-24 | CHF 54.90 | +2.33% | CHF 53.75 | CHF 54.90 | CHF 53.60 | 242.07K |
| 2026-08-21 | CHF 53.65 | +3.27% | CHF 52.20 | CHF 53.65 | CHF 52.00 | 202.05K |
| 2026-08-20 | CHF 51.95 | +0.87% | CHF 51.25 | CHF 51.95 | CHF 51.20 | 141.65K |
| 2026-08-19 | CHF 51.50 | +0.10% | CHF 51.40 | CHF 51.80 | CHF 51.00 | 245.98K |
| 2026-08-18 | CHF 51.45 | -1.44% | CHF 51.95 | CHF 52.40 | CHF 51.45 | 177.80K |
| 2026-08-17 | CHF 52.20 | -0.48% | CHF 52.10 | CHF 52.95 | CHF 51.90 | 126.71K |
| 2026-08-14 | CHF 52.45 | +0.19% | CHF 52.65 | CHF 52.70 | CHF 52.15 | 93.14K |
| 2026-08-13 | CHF 52.35 | +0.38% | CHF 52.40 | CHF 52.75 | CHF 52.20 | 119.11K |
| 2026-08-12 | CHF 52.15 | -1.51% | CHF 53.00 | CHF 53.05 | CHF 52.10 | 151.54K |
| 2026-08-11 | CHF 52.95 | +0.86% | CHF 52.65 | CHF 53.15 | CHF 51.90 | 176.04K |
| 2026-08-10 | CHF 52.50 | -0.76% | CHF 52.80 | CHF 53.20 | CHF 52.15 | 166.38K |
| 2026-08-07 | CHF 52.90 | -0.94% | CHF 53.25 | CHF 53.30 | CHF 52.80 | 142.85K |
| 2026-08-06 | CHF 53.40 | -0.93% | CHF 54.05 | CHF 54.50 | CHF 53.25 | 354.64K |
| 2026-08-05 | CHF 53.90 | +0.56% | CHF 54.00 | CHF 54.50 | CHF 53.80 | 237.01K |
| 2026-08-04 | CHF 53.60 | +1.42% | CHF 52.95 | CHF 53.60 | CHF 52.80 | 270.55K |
| 2026-08-03 | CHF 52.85 | +2.13% | CHF 52.00 | CHF 53.40 | CHF 52.00 | 230.04K |
| 2026-07-31 | CHF 51.75 | -0.19% | CHF 52.20 | CHF 52.85 | CHF 51.70 | 268.05K |
| 2026-07-30 | CHF 51.85 | 0.00% | CHF 52.05 | CHF 52.50 | CHF 51.80 | 220.31K |
| 2026-07-29 | CHF 51.85 | -1.33% | CHF 52.55 | CHF 52.65 | CHF 51.50 | 316.48K |
| 2026-07-28 | CHF 52.55 | +1.64% | CHF 51.90 | CHF 52.90 | CHF 51.50 | 282.77K |
| 2026-07-27 | CHF 51.70 | -1.24% | CHF 53.05 | CHF 53.15 | CHF 51.65 | 171.79K |
| 2026-07-24 | CHF 52.35 | +0.87% | CHF 52.30 | CHF 52.65 | CHF 52.00 | 218.83K |
| 2026-07-23 | CHF 51.90 | -1.70% | CHF 53.00 | CHF 53.00 | CHF 51.50 | 276.46K |
| 2026-07-22 | CHF 52.80 | -0.85% | CHF 53.20 | CHF 53.35 | CHF 51.95 | 292.81K |
| 2026-07-21 | CHF 53.25 | +5.65% | CHF 52.55 | CHF 53.25 | CHF 51.20 | 680.80K |
| 2026-07-20 | CHF 50.40 | -3.54% | CHF 52.50 | CHF 52.90 | CHF 50.40 | 427.61K |
| 2026-07-17 | CHF 52.25 | +13.98% | CHF 49.60 | CHF 53.15 | CHF 49.52 | 770.40K |
| 2026-07-16 | CHF 45.84 | +0.39% | CHF 45.52 | CHF 46.30 | CHF 45.34 | 262.43K |
| 2026-07-15 | CHF 45.66 | +3.21% | CHF 44.20 | CHF 46.02 | CHF 44.18 | 270.38K |
| 2026-07-14 | CHF 44.24 | +0.27% | CHF 43.70 | CHF 44.82 | CHF 43.60 | 254.02K |
| 2026-07-13 | CHF 44.12 | +0.68% | CHF 43.46 | CHF 44.44 | CHF 43.36 | 118.59K |
| 2026-07-10 | CHF 43.82 | 0.00% | CHF 43.92 | CHF 44.44 | CHF 43.20 | 203.71K |
| 2026-07-09 | CHF 43.82 | +1.06% | CHF 44.04 | CHF 44.26 | CHF 43.24 | 269.24K |
| 2026-07-08 | CHF 43.36 | -3.21% | CHF 44.50 | CHF 44.50 | CHF 43.12 | 256.35K |
| 2026-07-07 | CHF 44.80 | +0.45% | CHF 45.56 | CHF 46.24 | CHF 44.72 | 436.90K |
| 2026-07-06 | CHF 44.60 | -1.15% | CHF 45.16 | CHF 45.30 | CHF 44.34 | 160.57K |
| 2026-07-03 | CHF 45.12 | +3.82% | CHF 43.80 | CHF 45.30 | CHF 43.76 | 327.85K |
| 2026-07-02 | CHF 43.46 | +0.93% | CHF 43.06 | CHF 43.70 | CHF 42.76 | 213.56K |
| 2026-07-01 | CHF 43.06 | +2.77% | CHF 42.00 | CHF 43.12 | CHF 41.90 | 270.73K |
| 2026-06-30 | CHF 41.90 | +0.72% | CHF 41.68 | CHF 42.24 | CHF 41.36 | 234.55K |
| 2026-06-29 | CHF 41.60 | -1.89% | CHF 42.42 | CHF 42.42 | CHF 41.32 | 195.27K |
| 2026-06-26 | CHF 42.40 | -1.58% | CHF 42.92 | CHF 43.24 | CHF 42.22 | 150.13K |
| 2026-06-25 | CHF 43.08 | +0.94% | CHF 42.86 | CHF 43.68 | CHF 42.60 | 250.35K |
| 2026-06-24 | CHF 42.68 | +0.42% | CHF 42.32 | CHF 42.68 | CHF 41.32 | 234.16K |
| 2026-06-23 | CHF 42.50 | -1.62% | CHF 42.60 | CHF 42.64 | CHF 41.88 | 190.00K |
| 2026-06-22 | CHF 43.20 | -2.75% | CHF 44.20 | CHF 44.56 | CHF 42.62 | 282.94K |
| 2026-06-19 | CHF 44.42 | -0.63% | CHF 44.80 | CHF 45.54 | CHF 44.42 | 400.30K |
| 2026-06-18 | CHF 44.70 | +2.29% | CHF 43.70 | CHF 44.98 | CHF 43.50 | 611.63K |
| 2026-06-17 | CHF 43.70 | -0.68% | CHF 44.02 | CHF 44.40 | CHF 43.32 | 151.37K |
| 2026-06-16 | CHF 44.00 | -0.27% | CHF 44.46 | CHF 44.58 | CHF 43.94 | 182.57K |
| 2026-06-15 | CHF 44.12 | +1.47% | CHF 44.90 | CHF 45.32 | CHF 44.12 | 368.16K |
| 2026-06-12 | CHF 43.48 | +3.08% | CHF 42.94 | CHF 43.76 | CHF 42.94 | 251.51K |
| 2026-06-11 | CHF 42.18 | -1.17% | CHF 42.50 | CHF 42.94 | CHF 42.18 | 157.97K |
| 2026-06-10 | CHF 42.68 | -0.28% | CHF 43.10 | CHF 43.26 | CHF 42.24 | 177.06K |
| 2026-06-09 | CHF 42.80 | +0.85% | CHF 42.44 | CHF 43.64 | CHF 42.38 | 155.73K |
| 2026-06-08 | CHF 42.44 | -1.26% | CHF 42.20 | CHF 42.64 | CHF 41.72 | 203.16K |
| 2026-06-05 | CHF 42.98 | -0.88% | CHF 43.48 | CHF 44.14 | CHF 42.98 | 498.13K |
| 2026-06-04 | CHF 43.36 | +0.42% | CHF 43.10 | CHF 43.74 | CHF 43.08 | 220.08K |
| 2026-06-03 | CHF 43.18 | +0.28% | CHF 42.72 | CHF 43.52 | CHF 42.60 | 229.66K |
| 2026-06-02 | CHF 43.06 | +1.60% | CHF 42.68 | CHF 43.74 | CHF 42.68 | 329.54K |
| 2026-06-01 | CHF 42.38 | -2.40% | CHF 43.50 | CHF 43.50 | CHF 42.02 | 355.41K |
| 2026-05-29 | CHF 43.42 | -0.73% | CHF 44.00 | CHF 44.26 | CHF 43.42 | 341.14K |
| 2026-05-28 | CHF 43.74 | -1.04% | CHF 43.86 | CHF 43.94 | CHF 43.28 | 141.46K |