Comparing Back to the side-by-side chart ↗
Geberit AG (GEBN.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Bullish stack, 200-day still turning — Trades +3.8% vs the 50-day and +4.9% vs the 200-day average, 10.8% below the 52-week high and +17.2% off the 52-week low; a golden cross printed 18 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Geberit AG trades 3.8% above its 50-day and 4.9% above its 200-day moving average. (as of 2026-10-30)
Geberit designs, manufactures and sells sanitary systems for homes and commercial buildings: cisterns and flushing mechanisms for toilets, piping for drinking water, heating and gas, and bathroom fittings such as ceramics, showers, bathtubs and taps. It reaches the market through plumbing wholesalers, architects, engineers and installers under its own brand, with distribution spanning Europe, the Middle East, Africa, the Americas and the Asia-Pacific region.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GEBN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 580.00 | 580.60 | 573.60 | 574.60 | -0.21% | 85,577 |
| 2026-10-29 | 570.80 | 577.80 | 569.60 | 575.80 | +0.98% | 53,820 |
| 2026-10-28 | 574.20 | 575.60 | 568.20 | 570.20 | -1.11% | 46,587 |
| 2026-10-27 | 567.60 | 576.80 | 561.60 | 576.60 | +1.26% | 63,150 |
| 2026-10-26 | 566.40 | 573.60 | 563.40 | 569.40 | +0.92% | 48,342 |
| 2026-10-23 | 561.20 | 567.20 | 558.20 | 564.20 | +0.79% | 81,944 |
| 2026-10-22 | 558.00 | 562.00 | 554.00 | 559.80 | +0.21% | 64,876 |
| 2026-10-21 | 555.20 | 558.60 | 552.20 | 558.60 | +0.22% | 47,058 |
| 2026-10-20 | 557.00 | 558.00 | 548.40 | 557.40 | +0.25% | 87,310 |
| 2026-10-19 | 549.40 | 556.00 | 548.00 | 556.00 | +0.40% | 74,744 |
| 2026-10-16 | 553.20 | 557.80 | 550.20 | 553.80 | +0.22% | 84,085 |
| 2026-10-15 | 546.00 | 556.80 | 546.00 | 552.60 | +1.88% | 98,403 |
| 2026-10-14 | 542.40 | 546.20 | 540.40 | 542.40 | +0.33% | 59,155 |
| 2026-10-13 | 531.00 | 540.60 | 531.00 | 540.60 | +1.85% | 60,055 |
| 2026-10-12 | 529.00 | 532.40 | 527.00 | 530.80 | +0.42% | 38,944 |
| 2026-10-09 | 527.00 | 537.20 | 526.00 | 528.60 | +0.92% | 51,636 |
| 2026-10-08 | 526.20 | 527.80 | 521.20 | 523.80 | -0.76% | 51,565 |
| 2026-10-07 | 533.20 | 537.60 | 525.80 | 527.80 | -1.57% | 47,578 |
| 2026-10-06 | 535.60 | 541.20 | 533.40 | 536.20 | +0.41% | 41,853 |
| 2026-10-05 | 536.20 | 538.60 | 531.60 | 534.00 | -0.74% | 61,365 |
| 2026-10-02 | 536.80 | 540.60 | 534.80 | 538.00 | +1.36% | 59,057 |
| 2026-10-01 | 542.20 | 544.00 | 530.80 | 530.80 | -2.71% | 105,662 |
| 2026-09-30 | 554.40 | 558.20 | 545.60 | 545.60 | -0.94% | 89,620 |
| 2026-09-29 | 549.80 | 555.40 | 546.60 | 550.80 | +0.04% | 40,945 |
| 2026-09-28 | 547.00 | 555.40 | 547.00 | 550.60 | +0.88% | 54,016 |
| 2026-09-25 | 543.20 | 547.00 | 542.40 | 545.80 | +1.11% | 46,752 |
| 2026-09-24 | 540.00 | 547.80 | 539.80 | 539.80 | -0.48% | 49,054 |
| 2026-09-23 | 548.60 | 549.60 | 541.00 | 542.40 | -1.09% | 48,047 |
| 2026-09-22 | 533.00 | 551.40 | 533.00 | 548.40 | +3.16% | 111,563 |
| 2026-09-21 | 541.20 | 542.20 | 526.40 | 531.60 | -1.37% | 103,456 |
| 2026-09-18 | 543.40 | 544.40 | 537.40 | 539.00 | -1.10% | 201,570 |
| 2026-09-17 | 546.20 | 549.20 | 541.00 | 545.00 | +0.04% | 52,426 |
| 2026-09-16 | 543.20 | 547.60 | 541.20 | 544.80 | +0.33% | 64,700 |
| 2026-09-15 | 542.60 | 546.20 | 537.40 | 543.00 | -0.37% | 50,177 |
| 2026-09-14 | 545.00 | 549.80 | 543.40 | 545.00 | -0.26% | 55,154 |
| 2026-09-11 | 547.20 | 550.60 | 546.00 | 546.40 | -0.15% | 41,245 |
| 2026-09-10 | 551.60 | 554.00 | 545.00 | 547.20 | -0.73% | 49,119 |
| 2026-09-09 | 564.80 | 566.60 | 550.60 | 551.20 | -2.96% | 66,427 |
| 2026-09-08 | 563.20 | 570.20 | 561.00 | 568.00 | +0.82% | 58,135 |
| 2026-09-07 | 560.60 | 566.60 | 559.40 | 563.40 | +0.00% | 57,476 |
| 2026-09-04 | 564.80 | 565.40 | 556.40 | 563.40 | -0.18% | 61,923 |
| 2026-09-03 | 566.00 | 569.00 | 561.60 | 564.40 | -0.28% | 53,369 |
| 2026-09-02 | 561.00 | 566.20 | 558.40 | 566.00 | +0.00% | 53,214 |
| 2026-09-01 | 570.00 | 571.40 | 561.60 | 566.00 | -0.74% | 79,674 |
| 2026-08-31 | 577.20 | 581.40 | 570.20 | 570.20 | -1.32% | 94,516 |
| 2026-08-28 | 579.00 | 582.80 | 577.20 | 577.80 | +0.07% | 83,590 |
| 2026-08-27 | 584.40 | 584.40 | 576.40 | 577.40 | -1.57% | 58,346 |
| 2026-08-26 | 581.60 | 591.00 | 581.60 | 586.60 | +0.58% | 51,910 |
| 2026-08-25 | 580.80 | 586.80 | 575.60 | 583.20 | +0.59% | 53,962 |
| 2026-08-24 | 580.00 | 583.80 | 576.60 | 579.80 | +0.03% | 50,191 |
| 2026-08-21 | 574.80 | 581.00 | 571.00 | 579.60 | +1.40% | 88,363 |
| 2026-08-20 | 570.80 | 574.80 | 566.20 | 571.60 | +0.95% | 81,033 |
| 2026-08-19 | 560.00 | 572.40 | 559.20 | 566.20 | +7.44% | 193,836 |
| 2026-08-18 | 531.20 | 533.80 | 525.60 | 527.00 | -1.13% | 74,471 |
| 2026-08-17 | 541.80 | 541.80 | 529.40 | 533.00 | -1.84% | 62,997 |
| 2026-08-14 | 545.60 | 547.40 | 542.00 | 543.00 | +0.04% | 48,933 |
| 2026-08-13 | 548.80 | 550.40 | 542.80 | 542.80 | -0.66% | 57,396 |
| 2026-08-12 | 558.40 | 558.40 | 545.40 | 546.40 | -1.90% | 49,958 |
| 2026-08-11 | 553.80 | 561.80 | 552.60 | 557.00 | +0.14% | 39,679 |
| 2026-08-10 | 560.00 | 561.20 | 554.20 | 556.20 | -0.93% | 44,362 |
| 2026-08-07 | 561.60 | 566.60 | 557.80 | 561.40 | -0.35% | 42,313 |
| 2026-08-06 | 568.20 | 571.80 | 562.20 | 563.40 | -0.21% | 110,566 |
| 2026-08-05 | 560.00 | 567.00 | 558.60 | 564.60 | +1.47% | 75,817 |
| 2026-08-04 | 546.00 | 556.40 | 544.60 | 556.40 | +1.79% | 86,762 |
| 2026-08-03 | 535.00 | 549.00 | 535.00 | 546.60 | +2.71% | 78,489 |
| 2026-07-31 | 534.40 | 535.00 | 530.80 | 532.20 | +0.42% | 57,341 |
| 2026-07-30 | 530.80 | 534.80 | 527.80 | 530.00 | +0.34% | 49,702 |
| 2026-07-29 | 531.20 | 532.00 | 524.20 | 528.20 | -0.79% | 67,124 |
| 2026-07-28 | 525.00 | 534.60 | 525.00 | 532.40 | +2.86% | 102,343 |
| 2026-07-27 | 518.20 | 523.60 | 515.40 | 517.60 | +0.70% | 60,857 |
| 2026-07-24 | 511.00 | 515.20 | 508.40 | 514.00 | +0.63% | 69,055 |
| 2026-07-23 | 519.60 | 521.20 | 509.60 | 510.80 | -1.35% | 88,238 |
| 2026-07-22 | 517.60 | 523.20 | 513.00 | 517.80 | -0.15% | 68,018 |
| 2026-07-21 | 516.00 | 518.60 | 510.20 | 518.60 | -0.15% | 60,374 |
| 2026-07-20 | 520.00 | 525.40 | 515.80 | 519.40 | -0.95% | 66,765 |
| 2026-07-17 | 525.00 | 531.20 | 523.40 | 524.40 | +0.23% | 76,726 |
| 2026-07-16 | 518.80 | 524.20 | 517.20 | 523.20 | +0.58% | 60,835 |
| 2026-07-15 | 510.60 | 524.20 | 508.20 | 520.20 | +1.13% | 49,265 |
| 2026-07-14 | 515.20 | 522.00 | 512.20 | 514.40 | -0.92% | 63,411 |
| 2026-07-13 | 519.20 | 523.00 | 515.40 | 519.20 | -0.42% | 56,307 |
| 2026-07-10 | 519.00 | 523.20 | 515.20 | 521.40 | +0.93% | 55,359 |
| 2026-07-09 | 519.80 | 519.80 | 515.20 | 516.60 | +0.58% | 50,632 |
| 2026-07-08 | 528.00 | 532.00 | 513.00 | 513.60 | -3.35% | 86,368 |
| 2026-07-07 | 536.80 | 545.40 | 531.40 | 531.40 | -0.11% | 94,965 |
| 2026-07-06 | 543.60 | 546.00 | 531.80 | 532.00 | -2.21% | 73,920 |
| 2026-07-03 | 539.80 | 544.80 | 539.00 | 544.00 | +1.15% | 59,581 |
| 2026-07-02 | 535.60 | 541.20 | 534.60 | 537.80 | +0.34% | 61,374 |
| 2026-07-01 | 538.00 | 541.20 | 533.20 | 536.00 | -0.70% | 101,403 |
| 2026-06-30 | 541.80 | 543.20 | 539.00 | 539.80 | +0.15% | 82,623 |
| 2026-06-29 | 543.60 | 543.60 | 539.00 | 539.00 | -0.96% | 69,397 |
| 2026-06-26 | 540.00 | 549.20 | 539.60 | 544.20 | +0.52% | 87,782 |
| 2026-06-25 | 539.60 | 546.40 | 537.00 | 541.40 | +0.97% | 71,774 |
| 2026-06-24 | 517.00 | 536.60 | 517.00 | 536.20 | +3.19% | 85,576 |
| 2026-06-23 | 519.80 | 523.00 | 517.00 | 519.60 | -0.92% | 68,557 |
| 2026-06-22 | 522.00 | 524.40 | 515.80 | 524.40 | -0.42% | 56,417 |
| 2026-06-19 | 527.60 | 529.00 | 525.00 | 526.60 | +0.23% | 213,276 |
| 2026-06-18 | 522.00 | 528.00 | 515.00 | 525.40 | +0.69% | 86,717 |
| 2026-06-17 | 520.60 | 524.00 | 518.20 | 521.80 | +0.27% | 81,336 |
| 2026-06-16 | 519.80 | 523.60 | 516.00 | 520.40 | +0.39% | 72,957 |
| 2026-06-15 | 519.80 | 527.80 | 515.60 | 518.40 | +1.81% | 93,723 |
| 2026-06-12 | 502.40 | 516.80 | 501.80 | 509.20 | +3.20% | 103,513 |
| 2026-06-11 | 498.40 | 502.00 | 490.90 | 493.40 | -2.10% | 135,166 |
| 2026-06-10 | 509.60 | 510.00 | 500.60 | 504.00 | +0.08% | 53,747 |
| 2026-06-09 | 502.40 | 510.80 | 502.40 | 503.60 | -0.16% | 92,661 |
| 2026-06-08 | 502.20 | 506.20 | 500.00 | 504.40 | -0.83% | 69,705 |
| 2026-06-05 | 512.00 | 518.00 | 508.60 | 508.60 | -0.43% | 68,870 |
| 2026-06-04 | 508.60 | 519.40 | 508.60 | 510.80 | +0.91% | 94,926 |
| 2026-06-03 | 505.00 | 512.40 | 504.60 | 506.20 | +0.60% | 100,878 |
| 2026-06-02 | 502.40 | 510.60 | 501.60 | 503.20 | +0.82% | 76,407 |
| 2026-06-01 | 510.00 | 510.40 | 496.00 | 499.10 | -2.79% | 100,144 |
| 2026-05-29 | 508.40 | 515.00 | 507.00 | 513.40 | +1.66% | 271,115 |
| 2026-05-28 | 506.00 | 508.80 | 501.80 | 505.00 | -0.79% | 70,103 |
| 2026-05-27 | 507.60 | 514.80 | 507.60 | 509.00 | +0.79% | 139,199 |
| 2026-05-26 | 511.00 | 511.60 | 502.60 | 505.00 | -0.12% | 97,595 |
| 2026-05-22 | 509.20 | 511.80 | 504.00 | 505.60 | +0.04% | 88,677 |
| 2026-05-21 | 498.90 | 508.00 | 498.20 | 505.40 | +1.00% | 119,745 |
| 2026-05-20 | 491.50 | 506.00 | 490.40 | 500.40 | +1.32% | 102,495 |
| 2026-05-19 | 502.60 | 506.60 | 493.90 | 493.90 | -1.81% | 141,020 |
| 2026-05-18 | 497.50 | 506.00 | 490.50 | 503.00 | +0.08% | 88,974 |
| 2026-05-15 | 504.20 | 508.20 | 499.00 | 502.60 | -0.16% | 121,778 |
| 2026-05-13 | 510.20 | 512.40 | 502.40 | 503.40 | -1.45% | 77,052 |
| 2026-05-12 | 514.00 | 518.40 | 509.80 | 510.80 | -0.85% | 92,675 |
| 2026-05-11 | 522.00 | 523.40 | 513.80 | 515.20 | -1.68% | 78,742 |
| 2026-05-08 | 530.60 | 530.60 | 523.20 | 524.00 | -1.54% | 95,131 |
| 2026-05-07 | 530.40 | 543.80 | 529.60 | 532.20 | +0.80% | 93,530 |
| 2026-05-06 | 522.40 | 542.60 | 520.00 | 528.00 | +1.85% | 169,551 |
| 2026-05-05 | 533.00 | 538.40 | 511.40 | 518.40 | -0.35% | 172,924 |
| 2026-05-04 | 532.00 | 532.60 | 518.00 | 520.20 | -1.33% | 106,850 |
| 2026-04-30 | 525.00 | 531.60 | 521.80 | 527.20 | +0.04% | 96,068 |
| 2026-04-29 | 531.20 | 536.00 | 525.40 | 527.00 | -1.38% | 59,524 |
| 2026-04-28 | 536.60 | 538.40 | 531.80 | 534.40 | -0.22% | 66,556 |
| 2026-04-27 | 533.00 | 538.60 | 532.60 | 535.60 | +0.53% | 86,578 |
| 2026-04-24 | 531.00 | 538.00 | 529.00 | 532.80 | -0.93% | 108,418 |
| 2026-04-23 | 531.00 | 537.80 | 531.00 | 537.80 | +0.67% | 70,306 |
| 2026-04-22 | 543.40 | 543.40 | 533.20 | 534.20 | -1.26% | 72,653 |
| 2026-04-21 | 546.20 | 547.80 | 538.60 | 541.00 | -0.51% | 66,300 |
| 2026-04-20 | 552.40 | 553.80 | 540.60 | 543.80 | -2.96% | 101,753 |
| 2026-04-17 | 533.40 | 562.00 | 531.00 | 560.40 | +3.39% | 193,860 |
| 2026-04-16 | 547.20 | 549.00 | 542.00 | 542.00 | -0.62% | 95,441 |
| 2026-04-15 | 547.80 | 550.00 | 542.40 | 545.40 | -0.26% | 74,211 |
| 2026-04-14 | 546.40 | 551.60 | 543.80 | 546.80 | +0.51% | 69,512 |
| 2026-04-13 | 547.20 | 548.20 | 541.60 | 544.00 | -1.45% | 71,962 |
| 2026-04-10 | 551.80 | 560.40 | 549.20 | 552.00 | +0.51% | 79,376 |
| 2026-04-09 | 549.60 | 550.40 | 546.00 | 549.20 | +0.00% | 66,418 |
| 2026-04-08 | 550.20 | 559.00 | 547.80 | 549.20 | +4.61% | 144,016 |
| 2026-04-07 | 532.80 | 536.20 | 524.00 | 525.00 | -0.98% | 105,227 |
| 2026-04-02 | 528.00 | 533.40 | 523.60 | 530.20 | -1.30% | 100,848 |
| 2026-04-01 | 545.00 | 545.60 | 530.00 | 537.20 | +0.86% | 164,969 |
| 2026-03-31 | 537.00 | 541.40 | 532.60 | 532.60 | -0.45% | 126,546 |
| 2026-03-30 | 532.00 | 537.80 | 528.60 | 535.00 | +0.49% | 111,290 |
| 2026-03-27 | 535.00 | 538.00 | 529.20 | 532.40 | -0.97% | 97,394 |
| 2026-03-26 | 542.80 | 545.00 | 535.60 | 537.60 | -1.29% | 78,585 |
| 2026-03-25 | 542.60 | 545.60 | 540.00 | 544.60 | +1.64% | 99,022 |
| 2026-03-24 | 536.00 | 538.40 | 530.80 | 535.80 | +0.00% | 149,580 |
| 2026-03-23 | 524.20 | 544.20 | 515.40 | 535.80 | +1.94% | 171,462 |
| 2026-03-20 | 530.60 | 534.80 | 525.60 | 525.60 | -0.30% | 235,834 |
| 2026-03-19 | 545.00 | 545.20 | 527.20 | 527.20 | -4.11% | 137,119 |
| 2026-03-18 | 554.20 | 559.80 | 547.80 | 549.80 | -0.79% | 83,062 |
| 2026-03-17 | 556.00 | 560.60 | 553.40 | 554.20 | -1.00% | 54,577 |
| 2026-03-16 | 553.80 | 565.00 | 553.80 | 559.80 | +0.76% | 53,370 |
| 2026-03-13 | 555.20 | 560.60 | 550.60 | 555.60 | -1.17% | 60,024 |
| 2026-03-12 | 560.00 | 564.80 | 549.40 | 562.20 | -0.28% | 106,498 |
| 2026-03-11 | 568.60 | 571.40 | 561.40 | 563.80 | -1.43% | 68,148 |
| 2026-03-10 | 583.00 | 585.00 | 572.00 | 572.00 | +0.81% | 83,194 |
| 2026-03-09 | 565.00 | 569.20 | 559.60 | 567.40 | -0.98% | 102,308 |
| 2026-03-06 | 589.80 | 594.20 | 572.20 | 573.00 | -2.98% | 93,825 |
| 2026-03-05 | 605.00 | 607.80 | 587.80 | 590.60 | -2.57% | 107,992 |
| 2026-03-04 | 617.80 | 619.00 | 606.20 | 606.20 | -1.11% | 51,365 |
| 2026-03-03 | 625.40 | 631.00 | 609.60 | 613.00 | -3.13% | 94,063 |
| 2026-03-02 | 637.00 | 639.40 | 628.80 | 632.80 | -2.35% | 64,733 |
| 2026-02-27 | 642.00 | 650.60 | 641.00 | 648.00 | +1.09% | 72,551 |
| 2026-02-26 | 643.40 | 645.80 | 636.80 | 641.00 | -0.53% | 42,994 |
| 2026-02-25 | 653.20 | 656.40 | 644.00 | 644.40 | -1.50% | 47,451 |
| 2026-02-24 | 645.80 | 659.80 | 643.60 | 654.20 | +1.36% | 66,516 |
| 2026-02-23 | 647.80 | 651.00 | 643.40 | 645.40 | -0.49% | 46,803 |
| 2026-02-20 | 642.80 | 654.00 | 642.20 | 648.60 | +1.50% | 80,963 |
| 2026-02-19 | 644.00 | 645.40 | 635.60 | 639.00 | -1.14% | 47,938 |
| 2026-02-18 | 641.00 | 646.40 | 636.80 | 646.40 | +0.87% | 59,092 |
| 2026-02-17 | 639.60 | 644.60 | 637.80 | 640.80 | +0.41% | 72,067 |
| 2026-02-16 | 638.00 | 642.60 | 635.80 | 638.20 | +0.03% | 32,136 |
| 2026-02-13 | 628.20 | 639.60 | 625.00 | 638.00 | +1.40% | 95,728 |
| 2026-02-12 | 639.80 | 642.80 | 629.20 | 629.20 | -1.01% | 52,303 |
| 2026-02-11 | 634.00 | 639.00 | 629.20 | 635.60 | +0.28% | 48,156 |
| 2026-02-10 | 626.80 | 634.00 | 625.20 | 633.80 | +1.54% | 47,600 |
| 2026-02-09 | 623.80 | 627.00 | 620.40 | 624.20 | +0.22% | 43,396 |
| 2026-02-06 | 620.20 | 625.00 | 612.80 | 622.80 | +0.42% | 71,038 |
| 2026-02-05 | 620.00 | 626.20 | 614.00 | 620.20 | +0.32% | 75,052 |
| 2026-02-04 | 597.80 | 618.20 | 595.60 | 618.20 | +3.79% | 94,279 |
| 2026-02-03 | 600.00 | 600.00 | 590.60 | 595.60 | +0.10% | 41,524 |
| 2026-02-02 | 590.00 | 598.40 | 589.60 | 595.00 | +0.92% | 64,577 |
| 2026-01-30 | 591.20 | 593.40 | 588.60 | 589.60 | -0.07% | 45,088 |
| 2026-01-29 | 598.00 | 598.00 | 586.80 | 590.00 | -1.07% | 63,396 |
| 2026-01-28 | 595.80 | 600.60 | 593.80 | 596.40 | -0.10% | 48,220 |
| 2026-01-27 | 597.80 | 600.00 | 594.00 | 597.00 | +0.20% | 50,283 |
| 2026-01-26 | 597.00 | 599.20 | 595.20 | 595.80 | -0.10% | 56,366 |
| 2026-01-23 | 599.00 | 599.00 | 591.80 | 596.40 | -0.80% | 66,177 |
| 2026-01-22 | 605.20 | 607.80 | 597.20 | 601.20 | +0.60% | 65,703 |
| 2026-01-21 | 600.20 | 603.00 | 596.80 | 597.60 | -0.66% | 74,717 |
| 2026-01-20 | 608.20 | 609.40 | 598.80 | 601.60 | -1.57% | 70,715 |
| 2026-01-19 | 607.60 | 611.20 | 602.20 | 611.20 | -0.42% | 78,312 |
| 2026-01-16 | 608.80 | 617.20 | 608.00 | 613.80 | +0.46% | 92,424 |
| 2026-01-15 | 635.60 | 641.60 | 602.60 | 611.00 | -4.14% | 192,695 |
| 2026-01-14 | 639.40 | 642.20 | 632.20 | 637.40 | +0.60% | 85,628 |
| 2026-01-13 | 634.00 | 636.80 | 627.00 | 633.60 | -0.60% | 54,561 |
| 2026-01-12 | 641.00 | 642.80 | 636.40 | 637.40 | -0.28% | 57,655 |
| 2026-01-09 | 639.60 | 640.20 | 632.40 | 639.20 | +0.44% | 56,577 |
| 2026-01-08 | 635.60 | 645.00 | 633.00 | 636.40 | +0.09% | 69,736 |
| 2026-01-07 | 625.00 | 644.40 | 622.40 | 635.80 | +2.65% | 113,248 |
| 2026-01-06 | 619.20 | 624.40 | 616.80 | 619.40 | +0.55% | 61,199 |
| 2026-01-05 | 622.20 | 624.00 | 603.80 | 616.00 | -0.58% | 75,859 |
| 2025-12-30 | 613.20 | 620.00 | 613.20 | 619.60 | +0.52% | 37,531 |
| 2025-12-29 | 619.60 | 619.60 | 613.40 | 616.40 | +0.06% | 38,835 |
| 2025-12-23 | 618.60 | 620.80 | 615.60 | 616.00 | -0.58% | 41,859 |
| 2025-12-22 | 619.60 | 622.80 | 615.80 | 619.60 | +0.13% | 37,937 |
| 2025-12-19 | 619.80 | 625.00 | 618.80 | 618.80 | -0.39% | 192,149 |
| 2025-12-18 | 615.20 | 622.60 | 614.80 | 621.20 | +0.98% | 55,037 |
| 2025-12-17 | 619.40 | 619.80 | 612.60 | 615.20 | -0.90% | 61,163 |
| 2025-12-16 | 620.20 | 624.20 | 619.00 | 620.80 | +0.23% | 54,414 |
| 2025-12-15 | 618.40 | 622.40 | 616.00 | 619.40 | +0.62% | 51,361 |
| 2025-12-12 | 614.20 | 620.00 | 613.80 | 615.60 | +0.39% | 58,691 |
| 2025-12-11 | 614.00 | 617.60 | 609.60 | 613.20 | +0.36% | 54,156 |
| 2025-12-10 | 610.60 | 613.00 | 605.40 | 611.00 | -0.26% | 57,033 |
| 2025-12-09 | 617.60 | 619.60 | 611.80 | 612.60 | -1.07% | 47,721 |
| 2025-12-08 | 626.00 | 626.00 | 619.20 | 619.20 | -0.58% | 37,632 |
| 2025-12-05 | 620.00 | 624.20 | 617.00 | 622.80 | +0.65% | 67,230 |
| 2025-12-04 | 618.80 | 620.80 | 615.80 | 618.80 | +0.59% | 51,094 |
| 2025-12-03 | 617.00 | 625.00 | 615.20 | 615.20 | -0.19% | 54,485 |
| 2025-12-02 | 623.80 | 624.40 | 616.40 | 616.40 | -1.22% | 46,566 |
| 2025-12-01 | 624.20 | 624.20 | 618.00 | 624.00 | -0.26% | 56,561 |
| 2025-11-28 | 629.60 | 630.00 | 625.60 | 625.60 | -0.41% | 76,603 |
| 2025-11-27 | 629.00 | 630.00 | 625.20 | 628.20 | +0.10% | 39,614 |
| 2025-11-26 | 625.00 | 627.60 | 620.60 | 627.60 | +0.61% | 80,605 |
| 2025-11-25 | 616.20 | 624.20 | 609.00 | 623.80 | +0.84% | 60,266 |
| 2025-11-24 | 625.40 | 630.20 | 618.60 | 618.60 | -0.99% | 136,245 |
| 2025-11-21 | 606.80 | 624.80 | 606.00 | 624.80 | +1.96% | 68,146 |
| 2025-11-20 | 615.60 | 617.80 | 612.60 | 612.80 | +0.46% | 35,888 |
| 2025-11-19 | 601.40 | 615.20 | 599.00 | 610.00 | +1.40% | 64,324 |
| 2025-11-18 | 611.80 | 612.00 | 601.00 | 601.60 | -2.46% | 80,198 |
| 2025-11-17 | 627.20 | 629.00 | 616.80 | 616.80 | -1.85% | 53,097 |
| 2025-11-14 | 635.00 | 635.00 | 625.80 | 628.40 | -1.41% | 41,768 |
| 2025-11-13 | 639.40 | 649.00 | 636.20 | 637.40 | -1.36% | 60,110 |
| 2025-11-12 | 635.60 | 648.00 | 635.20 | 646.20 | +1.51% | 74,788 |
| 2025-11-11 | 633.60 | 639.60 | 626.80 | 636.60 | +1.14% | 65,986 |
| 2025-11-10 | 625.00 | 634.00 | 622.40 | 629.40 | +0.93% | 73,911 |
| 2025-11-07 | 624.00 | 625.80 | 613.60 | 623.60 | +0.10% | 77,335 |
| 2025-11-06 | 614.20 | 626.20 | 613.00 | 623.00 | +0.84% | 72,165 |
| 2025-11-05 | 620.00 | 627.40 | 610.60 | 617.80 | +0.55% | 99,945 |
| 2025-11-04 | 605.00 | 614.40 | 597.40 | 614.40 | +3.96% | 100,566 |
| 2025-11-03 | 586.20 | 597.40 | 586.20 | 591.00 | +0.68% | 97,559 |
| 2025-10-31 | 586.80 | 591.20 | 586.00 | 587.00 | -0.47% | 40,973 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.85%). Worst month: Mar (-6.09%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Geberit AG's (GEBN.SW) latest close?
574.60 on 2026-10-30, from the Closelook data lake's daily price record.
What is GEBN.SW's 52-week high and low?
659.80 high and 490.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Geberit AG's strongest and weakest month historically?
Historically, GEBN.SW's strongest calendar month has been Feb (average +6.85%) and its weakest Mar (average -6.09%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.
What is the current Closelooknet signal on GEBN.SW?
Bullish stack, 200-day still turning: Trades +3.8% vs the 50-day and +4.9% vs the 200-day average, 10.8% below the 52-week high and +17.2% off the 52-week low; a golden cross printed 18 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is GEBN.SW above its 50-day and 200-day moving averages?
Geberit AG trades 3.8% above its 50-day and 4.9% above its 200-day moving average (4.2% above its 20-day). As of 2026-10-30.