Georg Fischer AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	57.900	58.375	57.775	58.025	58.025	1,149
2026-10-15	58.450	58.450	57.200	57.350	57.350	83,852
2026-10-14	58.600	59.300	58.600	59.050	59.050	695
2026-10-13	57.975	58.250	57.650	57.800	57.800	141,161
2026-10-12	58.600	58.800	57.850	58.000	58.000	438
2026-10-09	57.500	58.800	57.350	58.075	58.075	68,980
2026-10-08	57.000	57.300	56.550	57.300	57.300	41,778
2026-10-07	58.750	58.750	57.500	57.850	57.850	7,041
2026-10-06	57.950	59.050	57.950	58.850	58.850	1,483
2026-10-05	57.600	58.125	57.400	57.900	57.900	16,133
2026-10-02	57.400	57.950	57.275	57.500	57.500	10,958
2026-10-01	58.400	58.950	57.150	57.250	57.250	14,397
2026-09-30	59.500	59.700	58.900	59.250	59.250	15,558
2026-09-29	58.300	59.500	57.875	59.300	59.300	71,410
2026-09-28	58.000	58.550	57.750	57.950	57.950	98,359
2026-09-25	58.200	58.450	57.550	57.700	57.700	5,718
2026-09-24	57.350	58.650	57.150	57.250	57.250	12,934
2026-09-23	58.350	58.400	57.300	58.050	58.050	4,450
2026-09-22	57.150	58.550	56.850	58.500	58.500	15,179
2026-09-21	55.700	56.300	55.425	56.275	56.275	31,613

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.