Georg Fischer AG (GF.SW) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	53.25	53.30	52.80	52.90	-0.94%	142,853
2026-08-06	54.05	54.50	53.25	53.40	-0.93%	354,643
2026-08-05	54.00	54.50	53.80	53.90	+0.56%	237,006
2026-08-04	52.95	53.60	52.80	53.60	+1.42%	270,546
2026-08-03	52.00	53.40	52.00	52.85	+2.13%	230,040
2026-07-31	52.20	52.85	51.70	51.75	-0.19%	268,048
2026-07-30	52.05	52.55	51.80	51.85	+0.00%	220,307
2026-07-29	52.55	52.65	51.50	51.85	-1.33%	316,478
2026-07-28	51.90	52.90	51.50	52.55	+1.64%	282,765
2026-07-27	53.05	53.15	51.65	51.70	-1.24%	171,791
2026-07-24	52.30	52.65	52.00	52.35	+0.87%	218,829
2026-07-23	53.00	53.00	51.50	51.90	-1.70%	276,461
2026-07-22	53.20	53.35	51.95	52.80	-0.85%	292,812
2026-07-21	52.55	53.25	51.20	53.25	+5.65%	680,797
2026-07-20	52.50	52.90	50.40	50.40	-3.54%	427,612
2026-07-17	49.60	53.15	49.52	52.25	+13.98%	770,404
2026-07-16	45.52	46.30	45.34	45.84	+0.39%	262,434
2026-07-15	44.20	46.02	44.18	45.66	+3.21%	270,380
2026-07-14	43.70	44.82	43.60	44.24	+0.27%	254,019
2026-07-13	43.46	44.44	43.36	44.12	+0.68%	118,588
2026-07-10	43.92	44.44	43.20	43.82	+0.00%	203,712
2026-07-09	44.04	44.26	43.24	43.82	+1.06%	269,241
2026-07-08	44.50	44.50	43.12	43.36	-3.21%	256,351
2026-07-07	45.56	46.24	44.72	44.80	+0.45%	436,902
2026-07-06	45.16	45.30	44.34	44.60	-1.15%	160,565
2026-07-03	43.80	45.30	43.76	45.12	+3.82%	327,848
2026-07-02	43.06	43.70	42.76	43.46	+0.93%	213,555
2026-07-01	42.00	43.12	41.90	43.06	+2.77%	270,731
2026-06-30	41.68	42.24	41.36	41.90	+0.72%	234,554
2026-06-29	42.42	42.42	41.32	41.60	-1.89%	195,266
2026-06-26	42.92	43.24	42.22	42.40	-1.58%	150,133
2026-06-25	42.86	43.68	42.60	43.08	+0.94%	250,350
2026-06-24	42.32	42.68	41.32	42.68	+0.42%	234,155
2026-06-23	42.60	42.64	41.88	42.50	-1.62%	189,995
2026-06-22	44.20	44.56	42.62	43.20	-2.75%	282,942
2026-06-19	44.80	45.54	44.42	44.42	-0.63%	400,302
2026-06-18	43.70	44.98	43.50	44.70	+2.29%	611,625
2026-06-17	44.02	44.40	43.32	43.70	-0.68%	151,365
2026-06-16	44.46	44.58	43.94	44.00	-0.27%	182,568
2026-06-15	44.90	45.32	44.12	44.12	+1.47%	368,161
2026-06-12	42.94	43.76	42.94	43.48	+3.08%	251,508
2026-06-11	42.50	42.94	42.18	42.18	-1.17%	157,969
2026-06-10	43.10	43.26	42.24	42.68	-0.28%	177,056
2026-06-09	42.44	43.64	42.38	42.80	+0.85%	155,730
2026-06-08	42.20	42.64	41.72	42.44	-1.26%	203,161
2026-06-05	43.48	44.14	42.98	42.98	-0.88%	498,131
2026-06-04	43.10	43.74	43.08	43.36	+0.42%	220,080
2026-06-03	42.72	43.52	42.60	43.18	+0.28%	229,660
2026-06-02	42.68	43.74	42.68	43.06	+1.60%	329,541
2026-06-01	43.50	43.50	42.02	42.38	-2.40%	355,405
2026-05-29	44.00	44.26	43.42	43.42	-0.73%	341,143
2026-05-28	43.86	43.94	43.28	43.74	-1.04%	141,462
2026-05-27	43.48	44.42	43.48	44.20	+2.03%	255,790
2026-05-26	43.40	43.74	43.24	43.32	+1.17%	189,649
2026-05-22	43.04	43.28	42.34	42.82	+0.80%	135,460
2026-05-21	42.30	43.06	42.14	42.48	+1.97%	254,891
2026-05-20	41.50	43.38	41.40	41.66	-0.29%	303,465
2026-05-19	41.74	42.42	41.40	41.78	+0.29%	165,505
2026-05-18	41.28	42.14	40.88	41.66	-0.24%	319,107
2026-05-15	42.00	42.22	41.24	41.76	-0.67%	306,040
2026-05-13	42.66	42.84	41.98	42.04	-1.13%	203,770
2026-05-12	43.50	43.52	42.32	42.52	-3.67%	395,479
2026-05-11	44.18	44.34	43.56	44.14	-0.05%	200,397
2026-05-08	44.68	44.68	43.64	44.16	-1.60%	208,585
2026-05-07	44.98	45.66	44.36	44.88	+0.31%	285,503
2026-05-06	43.74	45.70	43.58	44.74	+3.85%	335,625
2026-05-05	43.00	43.20	42.38	43.08	+0.33%	214,024
2026-05-04	43.00	43.58	42.58	42.94	+0.70%	218,668
2026-04-30	41.64	42.78	41.44	42.64	+1.33%	218,783
2026-04-29	42.68	43.04	42.08	42.08	-1.13%	133,565
2026-04-28	42.60	43.30	42.22	42.56	+0.14%	287,761
2026-04-27	42.22	43.12	42.06	42.50	+0.66%	329,189
2026-04-24	42.00	42.24	41.20	42.22	-0.19%	589,333
2026-04-23	42.28	42.56	41.94	42.30	-0.33%	267,528
2026-04-22	42.58	42.96	42.22	42.44	-0.19%	352,127
2026-04-21	43.38	43.58	42.38	42.52	-1.98%	580,169
2026-04-20	43.78	44.04	42.94	43.38	-1.90%	424,531
2026-04-17	42.94	45.12	42.84	44.22	-0.67%	831,944
2026-04-16	44.52	44.94	44.28	44.52	+0.63%	332,590
2026-04-15	44.74	44.78	43.96	44.24	-0.18%	631,085
2026-04-14	43.50	44.60	43.30	44.32	+3.89%	655,305
2026-04-13	42.46	42.96	42.08	42.66	+0.66%	318,275
2026-04-10	42.08	43.42	42.08	42.38	+1.10%	245,676
2026-04-09	41.74	42.08	41.46	41.92	+0.00%	268,771
2026-04-08	42.00	43.00	41.74	41.92	+4.54%	417,864
2026-04-07	41.28	41.76	40.06	40.10	-2.24%	340,190
2026-04-02	40.50	41.16	40.22	41.02	-0.58%	217,475
2026-04-01	41.66	41.70	40.94	41.26	+2.13%	186,935
2026-03-31	40.00	40.70	39.80	40.40	+1.51%	156,538
2026-03-30	39.60	40.22	38.98	39.80	+0.35%	209,969
2026-03-27	40.70	40.70	39.40	39.66	-2.79%	349,441
2026-03-26	40.90	41.24	40.20	40.80	-0.63%	500,030
2026-03-25	41.56	42.18	40.90	41.06	+0.00%	673,523
2026-03-24	41.04	41.40	40.22	41.06	+0.39%	461,155
2026-03-23	39.50	41.62	38.70	40.90	+1.64%	668,999
2026-03-20	40.62	41.24	40.10	40.24	+0.90%	337,194
2026-03-19	41.40	41.40	39.88	39.88	-4.55%	355,856
2026-03-18	43.38	43.40	41.50	41.78	+0.24%	280,295
2026-03-17	41.54	41.92	41.12	41.68	+0.34%	215,007
2026-03-16	42.24	42.36	41.26	41.54	-1.70%	251,434
2026-03-13	42.34	42.74	41.74	42.26	-0.80%	271,764
2026-03-12	42.68	43.10	42.14	42.60	-0.19%	261,154
2026-03-11	42.00	43.10	41.50	42.68	+1.38%	392,017
2026-03-10	42.90	42.90	41.62	42.10	+2.28%	414,495
2026-03-09	41.54	41.68	40.80	41.16	-4.01%	543,603
2026-03-06	44.54	44.72	42.88	42.88	-3.55%	468,357
2026-03-05	44.50	45.14	44.00	44.46	-0.09%	373,828
2026-03-04	45.02	45.38	44.44	44.50	-1.16%	452,933
2026-03-03	46.86	46.86	44.40	45.02	-5.06%	678,979
2026-03-02	47.90	48.28	47.00	47.42	-2.79%	406,448
2026-02-27	50.60	50.95	47.66	48.78	-3.69%	707,368
2026-02-26	51.00	51.30	49.60	50.65	-1.36%	484,442
2026-02-25	53.00	54.40	50.60	51.35	-5.95%	616,180
2026-02-24	53.80	55.25	53.45	54.60	+1.49%	269,273
2026-02-23	53.75	54.55	53.30	53.80	-1.01%	245,458
2026-02-20	53.50	54.90	53.40	54.35	+1.87%	213,301
2026-02-19	54.00	54.25	53.15	53.35	-1.11%	173,601
2026-02-18	53.65	54.15	53.30	53.95	+0.28%	124,904
2026-02-17	54.30	54.30	51.75	53.80	-1.19%	405,896
2026-02-16	55.55	55.55	54.05	54.45	-1.98%	136,531
2026-02-13	55.30	55.65	54.75	55.55	+0.73%	172,135
2026-02-12	55.65	56.10	55.00	55.15	+0.09%	171,710
2026-02-11	56.00	56.10	54.70	55.10	-1.69%	246,723
2026-02-10	55.10	56.25	54.95	56.05	+2.00%	225,578
2026-02-09	54.80	54.95	54.25	54.95	+0.83%	141,961
2026-02-06	54.20	54.65	53.20	54.50	+0.55%	143,393
2026-02-05	53.95	54.50	53.40	54.20	+1.03%	167,009
2026-02-04	51.85	54.40	51.75	53.65	+3.57%	249,382
2026-02-03	52.65	52.65	51.10	51.80	+0.00%	268,931
2026-02-02	51.25	52.15	50.80	51.80	+0.68%	164,311
2026-01-30	51.45	51.75	51.25	51.45	+0.19%	139,352
2026-01-29	52.05	52.35	51.20	51.35	-0.96%	152,867
2026-01-28	51.65	52.65	51.60	51.85	+0.00%	138,188
2026-01-27	51.95	52.00	51.40	51.85	+0.29%	126,856
2026-01-26	51.70	52.40	51.55	51.70	-0.58%	156,570
2026-01-23	52.25	52.50	51.70	52.00	-0.57%	203,081
2026-01-22	51.90	52.60	51.50	52.30	+2.65%	343,899
2026-01-21	50.45	51.10	50.05	50.95	+0.89%	281,387
2026-01-20	51.60	51.70	50.25	50.50	-3.16%	441,652
2026-01-19	52.75	53.15	51.60	52.15	-2.52%	243,236
2026-01-16	53.70	53.70	52.85	53.50	+0.00%	178,557
2026-01-15	52.70	54.10	51.85	53.50	+2.10%	525,323
2026-01-14	52.25	52.45	51.75	52.40	+0.67%	233,729
2026-01-13	52.85	52.90	51.40	52.05	-1.33%	311,126
2026-01-12	53.55	53.80	52.35	52.75	-1.31%	255,649
2026-01-09	54.00	54.20	52.85	53.45	-0.47%	190,732
2026-01-08	54.40	54.40	53.15	53.70	-1.10%	224,634
2026-01-07	55.15	55.15	53.95	54.30	+0.65%	171,864
2026-01-06	54.10	54.50	53.10	53.95	+0.00%	175,149
2026-01-05	54.25	54.75	52.50	53.95	+0.65%	233,290
2025-12-30	53.40	53.70	53.30	53.60	+0.00%	163,842
2025-12-29	53.90	54.00	53.25	53.60	+0.37%	129,445
2025-12-23	53.40	53.90	53.30	53.40	+0.09%	156,950
2025-12-22	53.15	53.50	52.65	53.35	+0.47%	153,088
2025-12-19	53.90	53.95	53.10	53.10	-1.67%	266,315
2025-12-18	52.65	54.00	52.65	54.00	+2.18%	197,368
2025-12-17	53.85	53.85	52.85	52.85	-1.67%	156,782
2025-12-16	53.45	54.15	53.40	53.75	+0.56%	167,254
2025-12-15	53.45	53.85	53.10	53.45	+0.09%	169,126
2025-12-12	53.35	54.20	53.25	53.40	+0.56%	245,926
2025-12-11	52.70	53.25	52.45	53.10	+1.05%	341,056
2025-12-10	52.45	52.75	52.05	52.55	-0.19%	120,700
2025-12-09	52.45	52.65	52.00	52.65	+0.10%	366,901
2025-12-08	54.35	54.35	52.60	52.60	-1.31%	292,071
2025-12-05	52.70	53.75	52.60	53.30	+1.14%	192,926
2025-12-04	52.00	53.00	51.85	52.70	+2.13%	357,079
2025-12-03	52.10	52.25	51.25	51.60	-1.24%	299,414
2025-12-02	52.95	52.95	52.00	52.25	-1.32%	313,954
2025-12-01	52.80	53.20	52.20	52.95	-0.19%	273,025
2025-11-28	53.05	53.20	52.55	53.05	+0.09%	235,356
2025-11-27	52.70	53.40	52.65	53.00	+0.76%	227,185
2025-11-26	52.70	52.90	52.10	52.60	+0.10%	165,491
2025-11-25	51.50	52.55	51.00	52.55	+2.24%	353,981
2025-11-24	52.00	52.35	50.80	51.40	-0.29%	726,194
2025-11-21	51.50	51.95	51.25	51.55	-0.77%	301,262
2025-11-20	52.55	52.65	51.75	51.95	-0.19%	227,626
2025-11-19	51.40	52.25	51.40	52.05	+1.46%	213,307
2025-11-18	51.40	51.80	51.05	51.30	-1.44%	376,050
2025-11-17	52.60	52.85	51.85	52.05	-1.33%	234,745
2025-11-14	53.30	53.50	52.25	52.75	-2.13%	246,362
2025-11-13	54.50	54.65	53.60	53.90	-0.74%	264,701
2025-11-12	54.40	54.95	54.10	54.30	-0.28%	316,457
2025-11-11	52.40	54.45	52.25	54.45	+4.01%	440,114
2025-11-10	51.45	52.70	51.45	52.35	+2.95%	454,244
2025-11-07	51.40	52.10	50.35	50.85	-1.07%	466,774
2025-11-06	55.00	55.05	51.15	51.40	-9.51%	922,164
2025-11-05	56.15	57.05	55.90	56.80	+0.89%	318,294
2025-11-04	56.25	56.30	55.50	56.30	+0.00%	522,863
2025-11-03	56.65	56.80	55.90	56.30	-0.62%	230,289
2025-10-31	56.90	57.35	56.40	56.65	-0.61%	217,059
2025-10-30	57.00	57.55	56.85	57.00	-0.26%	270,680
2025-10-29	57.10	57.40	56.85	57.15	+0.35%	167,800
2025-10-28	57.50	57.70	56.85	56.95	-1.21%	204,547
2025-10-27	58.05	58.30	57.60	57.65	-0.60%	120,689
2025-10-24	58.10	58.40	57.25	58.00	+0.17%	172,941
2025-10-23	57.65	58.10	57.45	57.90	-0.60%	134,768
2025-10-22	58.20	58.40	56.75	58.25	-0.43%	267,242
2025-10-21	58.30	58.85	57.45	58.50	+0.34%	337,422
2025-10-20	58.25	58.30	57.40	58.30	+0.52%	236,249
2025-10-17	58.15	58.40	57.10	58.00	-1.69%	363,910
2025-10-16	59.15	59.30	58.50	59.00	-0.51%	117,313
2025-10-15	59.65	59.90	59.15	59.30	-0.08%	134,959
2025-10-14	59.25	59.65	58.75	59.35	-0.84%	141,826
2025-10-13	59.90	60.45	59.50	59.85	+0.34%	117,989
2025-10-10	60.80	60.85	59.20	59.65	-2.37%	219,776
2025-10-09	62.70	63.50	60.85	61.10	-2.40%	201,702
2025-10-08	63.00	63.15	62.20	62.60	-0.87%	173,016
2025-10-07	63.75	64.30	63.10	63.15	-0.94%	181,860
2025-10-06	63.90	64.65	63.55	63.75	-0.78%	105,115
2025-10-03	64.00	64.65	63.70	64.25	+0.78%	125,689
2025-10-02	63.05	64.05	63.05	63.75	+1.92%	138,447
2025-10-01	62.10	62.95	61.65	62.55	+0.97%	96,570
2025-09-30	61.55	62.10	61.10	61.95	+0.16%	256,791
2025-09-29	62.25	62.45	61.25	61.85	+0.00%	178,111
2025-09-26	61.75	62.20	61.10	61.85	+0.32%	139,570
2025-09-25	62.25	62.30	61.00	61.65	-1.36%	167,097
2025-09-24	63.20	63.45	62.50	62.50	-1.73%	97,992
2025-09-23	62.05	64.10	62.05	63.60	+3.00%	133,920
2025-09-22	62.05	62.45	61.45	61.75	-0.64%	77,012
2025-09-19	62.80	63.30	61.80	62.15	-1.11%	423,196
2025-09-18	63.05	63.75	62.50	62.85	-0.24%	159,297
2025-09-17	63.50	63.50	62.65	63.00	-0.94%	128,370
2025-09-16	64.50	64.60	63.45	63.60	-1.47%	101,075
2025-09-15	65.00	65.50	64.30	64.55	-0.54%	109,649
2025-09-12	65.50	65.80	64.65	64.90	-0.46%	75,303
2025-09-11	64.40	65.35	64.30	65.20	+1.80%	129,390
2025-09-10	65.10	65.35	63.90	64.05	-1.46%	181,107
2025-09-09	65.65	66.10	64.90	65.00	-0.61%	99,319
2025-09-08	64.35	65.40	64.25	65.40	+1.87%	80,335
2025-09-05	63.05	64.85	63.05	64.20	+2.39%	114,022
2025-09-04	62.50	62.90	62.25	62.70	+0.88%	83,613
2025-09-03	62.15	62.75	61.95	62.15	+0.73%	83,491
2025-09-02	64.00	64.50	61.70	61.70	-3.67%	149,350
2025-09-01	63.65	64.60	63.65	64.05	+0.23%	70,048
2025-08-29	64.45	64.85	63.90	63.90	-1.01%	110,045
2025-08-28	63.75	64.85	63.75	64.55	+2.46%	114,672
2025-08-27	65.20	65.30	62.60	63.00	-3.60%	145,711
2025-08-26	65.05	66.05	64.95	65.35	-0.31%	92,809
2025-08-25	66.00	66.20	65.50	65.55	-0.76%	64,863
2025-08-22	64.40	66.10	64.40	66.05	+2.09%	82,430
2025-08-21	65.55	65.60	64.60	64.70	-1.30%	63,361
2025-08-20	65.50	65.95	65.20	65.55	-0.76%	80,605
2025-08-19	64.45	66.15	64.45	66.05	+2.96%	96,611
2025-08-18	65.05	65.05	63.90	64.15	-1.53%	81,234
2025-08-15	65.60	65.80	65.10	65.15	-0.15%	66,544
2025-08-14	65.40	65.80	65.25	65.25	+0.08%	68,914
2025-08-13	66.00	66.10	65.00	65.20	-0.91%	73,958
2025-08-12	65.20	65.80	64.85	65.80	+1.46%	76,217
2025-08-11	65.80	65.80	64.85	64.85	-1.14%	77,854
2025-08-08	65.20	65.75	64.85	65.60	+1.00%	81,365

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.60%). Worst month: Sep (-5.99%). Based on 5 years of daily data (2022–2026).

Jan+1.73%
Feb+1.22%
Mar-4.44%
Apr-3.39%
May+1.39%
Jun+1.06%
Jul+4.09%
Aug+1.96%
Sep-5.99%
Oct-1.02%
Nov+7.60%
Dec+1.53%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Georg Fischer AG's (GF.SW) latest close?

52.90 on 2026-08-07, from the Closelook data lake's daily price record.

What is GF.SW's 52-week high and low?

66.20 high and 38.70 low over the trailing 52 weeks, as of 2026-08-07.

What is Georg Fischer AG's strongest and weakest month historically?

Historically, GF.SW's strongest calendar month has been Nov (average +7.60%) and its weakest Sep (average -5.99%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.