Garmin Ltd. (BIT:1GRMN)
Italy · Delayed Price · Currency is EUR 185.00
-5.00 (-2.63%)
At close: Oct 31, 2025
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 189.00 | 192.00 | 187.00 | 185.00 | 185.00 | -2.63% | 32 |
| Oct 30, 2025 | 197.00 | 197.00 | 195.00 | 190.00 | 190.00 | -1.55% | 2 |
| Oct 29, 2025 | 206.00 | 206.00 | 187.00 | 193.00 | 193.00 | -9.81% | 41 |
| Oct 28, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Oct 27, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Oct 24, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 23, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 22, 2025 | 218.00 | 218.00 | 218.00 | 216.00 | 216.00 | - | 3 |
| Oct 21, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 20, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Oct 17, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Oct 16, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Oct 15, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 14, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 13, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Oct 10, 2025 | 230.00 | 230.00 | 230.00 | 220.00 | 220.00 | -1.79% | 2 |
| Oct 9, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Oct 8, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Oct 7, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Oct 2, 2025 | 222.00 | 222.00 | 222.00 | 218.00 | 218.00 | 0.93% | 1 |
| Oct 1, 2025 | 208.00 | 212.00 | 208.00 | 216.00 | 216.00 | 3.85% | 57 |
| Sep 30, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Sep 29, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Sep 26, 2025 | 200.00 | 200.00 | 200.00 | 204.00 | 204.00 | 0.99% | 2 |
| Sep 25, 2025 | 204.00 | 204.00 | 204.00 | 202.00 | 202.00 | - | 2 |
| Sep 24, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 23, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | - |
| Sep 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| Sep 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | - |
| Sep 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | - |
| Sep 16, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -2.45% | - |
| Sep 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 12, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 11, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 10, 2025 | 203.23 | 203.23 | 203.23 | 204.00 | 203.23 | 0.99% | - |
| Sep 9, 2025 | 201.24 | 201.24 | 201.24 | 202.00 | 201.24 | - | - |
| Sep 8, 2025 | 201.24 | 201.24 | 201.24 | 202.00 | 201.24 | - | - |
| Sep 5, 2025 | 201.24 | 201.24 | 201.24 | 202.00 | 201.24 | -1.94% | - |
| Sep 4, 2025 | 205.23 | 205.23 | 205.23 | 206.00 | 205.23 | 0.98% | - |
| Sep 3, 2025 | 203.23 | 203.23 | 203.23 | 204.00 | 203.23 | - | - |
| Sep 2, 2025 | 203.23 | 203.23 | 203.23 | 204.00 | 203.23 | -0.97% | - |
| Sep 1, 2025 | 208.00 | 208.00 | 208.00 | 206.00 | 205.23 | - | 1 |
| Aug 29, 2025 | 205.23 | 205.23 | 205.23 | 206.00 | 205.23 | 0.98% | - |
| Aug 28, 2025 | 203.23 | 203.23 | 203.23 | 204.00 | 203.23 | 2.51% | - |
| Aug 27, 2025 | 198.25 | 198.25 | 198.25 | 199.00 | 198.25 | - | - |
| Aug 26, 2025 | 198.25 | 198.25 | 198.25 | 199.00 | 198.25 | -1.49% | - |
| Aug 25, 2025 | 201.24 | 201.24 | 201.24 | 202.00 | 201.24 | 1.00% | - |