Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Geberit AG (GBERY)

62.43

+0.12

+(0.19%)

At close: April 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	61.91	62.59	61.91	62.43	62.43	6,800
Apr 1, 2025	62.14	62.43	61.95	62.13	62.13	7,700
Mar 31, 2025	62.18	62.75	62.06	62.71	62.71	8,400
Mar 28, 2025	63.56	63.56	63.11	63.30	63.30	3,000
Mar 27, 2025	64.36	64.50	64.31	64.47	64.47	3,200
Mar 26, 2025	63.24	64.00	63.24	63.51	63.51	3,800
Mar 25, 2025	64.05	64.25	63.75	63.88	63.88	5,600
Mar 24, 2025	63.88	64.02	63.54	63.73	63.73	7,500
Mar 21, 2025	64.04	64.42	63.71	64.41	64.41	5,200
Mar 20, 2025	64.78	65.09	64.64	65.09	65.09	6,500
Mar 19, 2025	65.68	65.86	65.68	65.86	65.86	1,300
Mar 18, 2025	65.25	66.06	65.12	65.79	65.79	6,100
Mar 17, 2025	65.97	66.23	65.83	66.18	66.18	5,000
Mar 14, 2025	67.04	67.04	65.99	66.45	66.45	3,400
Mar 13, 2025	66.10	66.11	65.81	66.11	66.11	4,000
Mar 12, 2025	65.56	65.66	64.95	65.45	65.45	5,700
Mar 11, 2025	66.35	66.35	65.19	66.01	66.01	6,300
Mar 10, 2025	66.57	66.58	65.92	66.07	66.07	3,000
Mar 7, 2025	65.88	66.80	65.85	66.52	66.52	5,700
Mar 6, 2025	66.65	67.22	66.07	66.37	66.37	4,500
Mar 5, 2025	62.95	63.24	62.08	62.63	62.63	6,800
Mar 4, 2025	58.54	59.46	58.29	59.15	59.15	8,600
Mar 3, 2025	59.06	59.27	58.47	58.69	58.69	8,300
Feb 28, 2025	58.58	58.79	58.24	58.76	58.76	8,200
Feb 27, 2025	59.08	59.35	58.94	58.94	58.94	3,000
Feb 26, 2025	59.97	59.97	59.55	59.55	59.55	9,200
Feb 25, 2025	58.51	58.53	58.39	58.50	58.50	9,300
Feb 24, 2025	58.15	58.35	57.95	58.18	58.18	5,700
Feb 21, 2025	58.59	58.59	58.21	58.30	58.30	2,900
Feb 20, 2025	58.11	58.61	58.11	58.43	58.43	3,800
Feb 19, 2025	57.85	57.85	57.63	57.73	57.73	4,600
Feb 18, 2025	59.08	59.32	59.00	59.25	59.25	18,500
Feb 14, 2025	59.30	59.54	59.26	59.38	59.38	3,300
Feb 13, 2025	58.59	59.01	58.59	58.95	58.95	5,700
Feb 12, 2025	56.11	56.58	55.92	56.52	56.52	12,200
Feb 11, 2025	56.03	56.18	55.89	56.18	56.18	5,700
Feb 10, 2025	55.84	56.02	55.84	55.91	55.91	6,300
Feb 7, 2025	55.93	56.09	55.57	55.67	55.67	7,400
Feb 6, 2025	56.74	57.11	56.74	56.84	56.84	10,400
Feb 5, 2025	56.02	56.26	56.02	56.15	56.15	7,200
Feb 4, 2025	55.47	55.56	55.43	55.50	55.50	7,600
Feb 3, 2025	54.81	55.41	54.81	55.06	55.06	13,200
Jan 31, 2025	56.16	56.22	55.63	55.67	55.67	4,800
Jan 30, 2025	56.52	56.76	56.38	56.44	56.44	5,000
Jan 29, 2025	55.47	55.82	55.47	55.57	55.57	8,100
Jan 28, 2025	55.59	55.71	55.32	55.62	55.62	11,700
Jan 27, 2025	55.29	55.66	55.22	55.55	55.55	16,700
Jan 24, 2025	54.96	55.15	54.85	55.15	55.15	8,800
Jan 23, 2025	54.71	55.13	54.51	55.10	55.10	14,500
Jan 22, 2025	55.21	55.31	55.03	55.10	55.10	20,400
Jan 21, 2025	55.46	55.95	55.46	55.83	55.83	31,100
Jan 17, 2025	55.06	55.29	54.99	55.10	55.10	14,700
Jan 16, 2025	53.86	54.43	53.80	54.08	54.08	13,900
Jan 15, 2025	55.76	56.22	55.39	55.71	55.71	15,400
Jan 14, 2025	54.08	54.33	53.91	54.26	54.26	44,100
Jan 13, 2025	53.57	54.05	53.38	54.00	54.00	17,600
Jan 10, 2025	54.47	54.47	54.10	54.11	54.11	18,400
Jan 8, 2025	55.21	55.57	55.21	55.46	55.46	11,400
Jan 7, 2025	57.08	57.15	55.85	56.39	56.39	33,700
Jan 6, 2025	56.56	56.96	56.38	56.61	56.61	19,100
Jan 3, 2025	55.91	56.31	55.85	56.30	56.30	11,200
Jan 2, 2025	56.57	56.72	56.25	56.50	56.50	10,500
Dec 31, 2024	56.53	56.59	56.30	56.30	56.30	8,600
Dec 30, 2024	56.64	57.05	56.42	56.91	56.91	14,000
Dec 27, 2024	56.94	57.30	56.90	57.15	57.15	8,600
Dec 26, 2024	57.14	57.83	57.14	57.56	57.56	12,000
Dec 24, 2024	57.15	57.37	57.15	57.34	57.34	19,600
Dec 23, 2024	57.08	57.15	56.38	57.10	57.10	33,200
Dec 20, 2024	56.90	57.79	56.90	57.49	57.49	24,100
Dec 19, 2024	57.59	57.60	57.33	57.33	57.33	12,600
Dec 18, 2024	59.50	59.52	57.55	57.55	57.55	8,100
Dec 17, 2024	59.57	59.99	59.57	59.57	59.57	10,000
Dec 16, 2024	60.06	60.60	60.06	60.25	60.25	6,500
Dec 13, 2024	60.63	60.65	60.11	60.37	60.37	8,600
Dec 12, 2024	61.58	61.98	61.20	61.24	61.24	6,800
Dec 11, 2024	62.01	62.05	61.89	61.96	61.96	3,100
Dec 10, 2024	61.42	61.45	60.85	60.85	60.85	8,200
Dec 9, 2024	62.52	62.52	61.83	61.83	61.83	4,400
Dec 6, 2024	62.40	62.54	62.00	62.02	62.02	5,100
Dec 5, 2024	61.60	61.89	61.60	61.84	61.84	9,300
Dec 4, 2024	61.92	62.75	61.81	62.41	62.41	5,100
Dec 3, 2024	61.24	61.68	61.24	61.38	61.38	15,900
Dec 2, 2024	60.21	60.38	60.10	60.38	60.38	10,000
Nov 29, 2024	59.70	60.29	59.70	60.17	60.17	2,400
Nov 27, 2024	58.94	59.42	58.94	59.34	59.34	5,200
Nov 26, 2024	58.87	58.87	58.52	58.79	58.79	10,100
Nov 25, 2024	58.98	59.53	58.98	59.32	59.32	18,000
Nov 22, 2024	58.68	59.10	58.65	58.74	58.74	11,600
Nov 21, 2024	58.11	58.47	58.11	58.39	58.39	11,100
Nov 20, 2024	58.24	58.62	58.24	58.60	58.60	10,500
Nov 19, 2024	58.37	58.91	58.34	58.79	58.79	11,200
Nov 18, 2024	58.61	58.99	58.60	58.89	58.89	18,700
Nov 15, 2024	58.94	59.40	58.81	58.89	58.89	17,500
Nov 14, 2024	59.29	59.34	58.49	58.55	58.55	10,400
Nov 13, 2024	58.93	58.93	58.29	58.30	58.30	27,700
Nov 12, 2024	59.06	59.44	58.86	59.44	59.44	8,900
Nov 11, 2024	59.40	59.50	59.20	59.29	59.29	9,900
Nov 8, 2024	59.58	59.63	59.24	59.52	59.52	4,500
Nov 7, 2024	59.85	60.07	59.74	59.99	59.99	10,300
Nov 6, 2024	59.30	59.30	58.82	58.92	58.92	9,100
Nov 5, 2024	61.01	61.59	61.01	61.47	61.47	10,700
Nov 4, 2024	61.97	61.97	61.58	61.70	61.70	7,700
Nov 1, 2024	61.76	61.82	61.46	61.52	61.52	4,800
Oct 31, 2024	62.92	62.92	62.18	62.71	62.71	6,100
Oct 30, 2024	59.52	59.66	59.46	59.53	59.53	5,400
Oct 29, 2024	59.44	59.81	59.42	59.57	59.57	4,700
Oct 28, 2024	60.14	60.38	59.94	60.38	60.38	9,200
Oct 25, 2024	59.97	59.97	59.44	59.44	59.44	3,300
Oct 24, 2024	59.38	59.38	59.03	59.14	59.14	7,800
Oct 23, 2024	59.22	59.30	58.81	59.02	59.02	3,700
Oct 22, 2024	59.63	59.68	59.28	59.41	59.41	4,800
Oct 21, 2024	60.81	60.81	60.63	60.70	60.70	3,800
Oct 18, 2024	61.08	61.56	61.04	61.56	61.56	8,500
Oct 17, 2024	60.76	60.76	60.17	60.46	60.46	7,700
Oct 16, 2024	60.33	60.55	60.18	60.55	60.55	9,700
Oct 15, 2024	61.07	61.12	60.42	60.47	60.47	5,800
Oct 14, 2024	60.68	61.16	60.68	61.16	61.16	8,800
Oct 11, 2024	61.03	61.09	60.91	60.94	60.94	11,300
Oct 10, 2024	60.94	61.19	60.83	61.19	61.19	8,500
Oct 9, 2024	61.47	61.62	61.37	61.37	61.37	1,800
Oct 8, 2024	61.70	61.88	61.70	61.88	61.88	7,100
Oct 7, 2024	61.60	61.75	61.53	61.53	61.53	2,800
Oct 4, 2024	61.95	61.95	61.53	61.88	61.88	2,600
Oct 3, 2024	62.75	62.75	62.70	62.70	62.70	1,500
Oct 2, 2024	64.38	64.52	64.36	64.40	64.40	12,300
Oct 1, 2024	65.46	65.46	64.46	64.65	64.65	2,200
Sep 30, 2024	65.35	65.35	65.01	65.13	65.13	3,900
Sep 27, 2024	66.40	66.52	66.40	66.46	66.46	2,600
Sep 26, 2024	65.90	66.40	65.78	66.40	66.40	2,100
Sep 25, 2024	66.03	66.14	66.02	66.02	66.02	2,000
Sep 24, 2024	65.00	65.31	65.00	65.31	65.31	2,300
Sep 23, 2024	64.81	64.95	64.80	64.90	64.90	9,300
Sep 20, 2024	64.50	64.54	64.44	64.45	64.45	1,600
Sep 19, 2024	65.81	65.81	65.69	65.79	65.79	1,700
Sep 18, 2024	64.78	64.78	64.37	64.37	64.37	1,000
Sep 17, 2024	65.01	65.21	64.85	64.85	64.85	2,500
Sep 16, 2024	64.15	64.19	63.85	64.19	64.19	2,000
Sep 13, 2024	63.79	63.84	63.67	63.72	63.72	3,000
Sep 12, 2024	62.69	63.03	62.69	62.96	62.96	1,600
Sep 11, 2024	62.24	62.74	62.22	62.60	62.60	3,200
Sep 10, 2024	62.26	62.68	62.01	62.68	62.68	9,200
Sep 9, 2024	61.85	62.01	61.74	61.87	61.87	2,000
Sep 6, 2024	62.04	62.04	61.56	61.60	61.60	2,200
Sep 5, 2024	61.91	62.16	61.91	62.08	62.08	4,500
Sep 4, 2024	62.41	62.55	62.41	62.52	62.52	2,700
Sep 3, 2024	63.41	63.49	63.05	63.11	63.11	2,300
Aug 30, 2024	63.73	63.78	63.60	63.60	63.60	1,900
Aug 29, 2024	63.25	63.31	63.00	63.07	63.07	2,000
Aug 28, 2024	62.86	63.02	62.86	62.93	62.93	2,100
Aug 27, 2024	62.77	63.12	62.77	63.00	63.00	1,500
Aug 26, 2024	63.17	63.17	63.11	63.11	63.11	8,900
Aug 23, 2024	62.42	63.06	62.42	62.77	62.77	2,000
Aug 22, 2024	62.33	62.33	61.69	61.69	61.69	3,300
Aug 21, 2024	61.78	61.78	61.78	61.78	61.78	800
Aug 20, 2024	61.54	61.64	61.47	61.47	61.47	1,600
Aug 19, 2024	60.93	61.26	60.93	61.11	61.11	6,800
Aug 16, 2024	59.77	60.05	59.77	60.03	60.03	1,500
Aug 15, 2024	59.33	59.73	59.33	59.73	59.73	1,900
Aug 14, 2024	61.15	61.15	61.07	61.07	61.07	1,200
Aug 13, 2024	60.14	60.72	60.11	60.68	60.68	7,800
Aug 12, 2024	60.11	60.40	60.11	60.33	60.33	2,500
Aug 9, 2024	61.03	61.05	60.89	61.05	61.05	3,800
Aug 8, 2024	60.35	60.88	60.14	60.66	60.66	8,800
Aug 7, 2024	61.05	61.43	60.35	60.54	60.54	11,500
Aug 6, 2024	60.60	60.70	60.58	60.70	60.70	5,400
Aug 5, 2024	61.09	61.14	60.70	60.97	60.97	5,700
Aug 2, 2024	61.16	61.75	61.16	61.75	61.75	4,300
Aug 1, 2024	63.41	63.94	62.27	62.27	62.27	2,300
Jul 31, 2024	64.11	64.11	63.71	63.71	63.71	2,100
Jul 30, 2024	63.15	63.47	63.09	63.47	63.47	2,500
Jul 29, 2024	62.04	62.40	62.04	62.40	62.40	4,000
Jul 26, 2024	62.58	63.00	62.58	62.77	62.77	2,500
Jul 25, 2024	62.25	62.76	62.25	62.76	62.76	1,700
Jul 24, 2024	62.61	62.61	62.18	62.32	62.32	2,300
Jul 23, 2024	63.58	63.71	63.35	63.35	63.35	3,200
Jul 22, 2024	63.42	63.68	63.34	63.68	63.68	2,000
Jul 19, 2024	62.51	62.76	62.51	62.76	62.76	4,100
Jul 18, 2024	63.46	63.46	63.00	63.19	63.19	2,100
Jul 17, 2024	62.41	62.74	62.41	62.63	62.63	3,400
Jul 16, 2024	62.15	62.56	62.15	62.56	62.56	2,100
Jul 15, 2024	61.54	61.54	61.38	61.38	61.38	1,300
Jul 12, 2024	62.22	62.22	62.13	62.13	62.13	1,100
Jul 11, 2024	62.06	62.06	61.48	61.83	61.83	3,700
Jul 10, 2024	60.03	60.37	60.03	60.29	60.29	2,000
Jul 9, 2024	59.77	59.84	59.53	59.75	59.75	2,500
Jul 8, 2024	60.34	60.34	59.96	60.01	60.01	3,400
Jul 5, 2024	60.00	60.49	60.00	60.49	60.49	3,300
Jul 3, 2024	59.68	59.89	59.68	59.89	59.89	1,900
Jul 2, 2024	58.82	59.10	58.61	58.95	58.95	6,500
Jul 1, 2024	58.79	58.79	58.42	58.62	58.62	3,500
Jun 28, 2024	59.29	59.29	58.97	59.00	59.00	5,200
Jun 27, 2024	60.16	60.16	59.76	59.87	59.87	3,200
Jun 26, 2024	60.22	60.39	60.22	60.39	60.39	2,900
Jun 25, 2024	60.24	60.72	60.20	60.48	60.48	3,600
Jun 24, 2024	61.19	61.25	61.14	61.14	61.14	2,700
Jun 21, 2024	60.24	60.27	60.00	60.27	60.27	3,800
Jun 20, 2024	61.01	61.05	60.94	61.00	61.00	2,800
Jun 18, 2024	61.64	61.64	61.40	61.52	61.52	3,500
Jun 17, 2024	60.67	61.01	60.40	61.01	61.01	2,700
Jun 14, 2024	60.74	60.93	60.60	60.70	60.70	3,700
Jun 13, 2024	61.17	61.66	61.17	61.66	61.66	1,500
Jun 12, 2024	62.15	62.15	61.97	61.97	61.97	1,900
Jun 11, 2024	61.10	61.10	60.90	61.00	61.00	1,900
Jun 10, 2024	61.22	61.58	61.22	61.57	61.57	2,500
Jun 7, 2024	61.51	61.52	61.21	61.21	61.21	1,800
Jun 6, 2024	62.33	62.47	62.33	62.47	62.47	1,800
Jun 5, 2024	61.45	62.00	61.45	61.97	61.97	3,600
Jun 4, 2024	61.39	61.73	61.39	61.73	61.73	2,700
Jun 3, 2024	61.51	61.54	61.41	61.53	61.53	9,500
May 31, 2024	61.12	61.48	60.92	61.48	61.48	9,600
May 30, 2024	61.22	61.63	61.22	61.52	61.52	3,700
May 29, 2024	60.74	60.88	60.57	60.60	60.60	4,700
May 28, 2024	61.56	61.56	61.24	61.28	61.28	6,700
May 24, 2024	61.75	62.18	61.75	62.18	62.18	3,500
May 23, 2024	61.60	61.60	61.10	61.23	61.23	4,100
May 22, 2024	61.30	61.30	61.08	61.13	61.13	1,600
May 21, 2024	61.47	61.47	61.13	61.18	61.18	15,000
May 20, 2024	61.95	61.95	61.85	61.85	61.85	2,000
May 17, 2024	61.78	61.89	61.71	61.83	61.83	1,800
May 16, 2024	62.38	62.68	62.29	62.68	62.68	1,900
May 15, 2024	62.35	62.79	62.35	62.78	62.78	2,900
May 14, 2024	61.02	61.22	61.02	61.19	61.19	1,500
May 13, 2024	60.65	60.83	60.29	60.29	60.29	3,000
May 10, 2024	60.58	60.95	60.58	60.78	60.78	3,000
May 9, 2024	60.71	60.94	60.71	60.86	60.86	2,400
May 8, 2024	60.31	60.53	60.28	60.52	60.52	5,000
May 7, 2024	59.83	59.98	59.11	59.32	59.32	12,800
May 6, 2024	56.82	57.00	56.67	56.75	56.75	5,800
May 3, 2024	55.91	56.04	55.71	55.88	55.88	4,700
May 2, 2024	53.52	54.14	53.48	54.14	54.14	5,700
May 1, 2024	53.21	53.92	53.21	53.49	53.49	2,000
Apr 30, 2024	54.20	54.20	53.36	53.36	53.36	7,300
Apr 29, 2024	54.49	54.74	54.38	54.73	54.73	9,900
Apr 26, 2024	54.13	54.31	53.99	54.13	54.13	9,100
Apr 25, 2024	52.38	53.27	52.36	53.00	53.00	6,800
Apr 24, 2024	53.99	53.99	53.46	53.70	53.70	9,000
Apr 23, 2024	54.05	54.05	53.73	53.82	53.82	11,400
Apr 22, 2024	53.41	53.54	53.14	53.39	53.39	6,900
Apr 19, 2024	1.41 Dividend
Apr 19, 2024	53.31	53.48	52.97	53.01	53.01	14,900
Apr 18, 2024	54.37	54.88	54.35	54.52	53.11	8,000
Apr 17, 2024	55.09	55.09	54.50	54.61	53.20	11,100
Apr 16, 2024	55.16	55.16	54.55	54.81	53.40	19,000
Apr 15, 2024	55.51	55.56	55.01	55.01	53.59	8,400
Apr 12, 2024	55.13	55.15	54.75	54.75	53.34	3,900
Apr 11, 2024	55.81	56.52	55.59	56.31	54.86	12,700
Apr 10, 2024	55.36	55.82	55.36	55.58	54.15	7,600
Apr 9, 2024	57.68	57.68	57.40	57.65	56.16	13,100
Apr 8, 2024	57.73	57.79	57.54	57.79	56.29	10,500
Apr 5, 2024	57.38	57.76	57.32	57.50	56.02	3,900
Apr 4, 2024	57.56	57.84	56.94	57.37	55.89	5,900
Apr 3, 2024	58.38	58.54	58.37	58.54	57.03	4,400

GOB.SG Compagnie de Saint-Gobain SA

89.36

-3.67%

VIB3.F Villeroy & Boch AG

17.35

-1.42%

AAON AAON, Inc.

82.72

+4.50%

SGO.PA Compagnie de Saint-Gobain S.A.

89.08

-4.09%