Garmin Ltd. (BIT:1GRMN)
Italy · Delayed Price · Currency is EUR 229.40
+3.80 (1.68%)
At close: Apr 17, 2026
BIT:1GRMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 1.68% | - |
| Apr 16, 2026 | 229.10 | 229.10 | 220.00 | 225.60 | 225.60 | -0.04% | 6 |
| Apr 15, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | 1.35% | - |
| Apr 14, 2026 | 221.00 | 221.00 | 221.00 | 222.70 | 222.70 | 0.77% | 10 |
| Apr 13, 2026 | 218.00 | 219.90 | 218.00 | 221.00 | 221.00 | 0.91% | 12 |
| Apr 10, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.41% | - |
| Apr 9, 2026 | 215.50 | 215.50 | 215.50 | 218.10 | 218.10 | 1.87% | 4 |
| Apr 8, 2026 | 213.50 | 213.50 | 213.50 | 214.10 | 214.10 | 4.29% | 22 |
| Apr 7, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | -1.30% | - |
| Apr 2, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Apr 1, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3.55% | - |
| Mar 31, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.50% | - |
| Mar 30, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Mar 27, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -5.66% | - |
| Mar 26, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1.92% | 52 |
| Mar 25, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Mar 24, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Mar 23, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | - |
| Mar 20, 2026 | 195.00 | 195.00 | 195.00 | 202.00 | 202.00 | 1.51% | 30 |
| Mar 19, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Mar 18, 2026 | 197.00 | 197.00 | 197.00 | 200.00 | 200.00 | -8.26% | 10 |
| Mar 17, 2026 | 214.00 | 214.00 | 210.00 | 218.00 | 218.00 | 6.86% | 37 |
| Mar 16, 2026 | 194.00 | 194.00 | 194.00 | 204.00 | 204.00 | -3.77% | 3 |
| Mar 13, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -3.64% | - |
| Mar 12, 2026 | 212.00 | 214.00 | 206.00 | 220.00 | 220.00 | 7.84% | 129 |
| Mar 11, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.22 | 2.00% | - |
| Mar 10, 2026 | 218.00 | 218.00 | 216.00 | 200.00 | 199.24 | -0.99% | 4 |
| Mar 9, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.23 | -4.72% | - |
| Mar 6, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.19 | -0.93% | - |
| Mar 5, 2026 | 222.00 | 222.00 | 222.00 | 214.00 | 213.18 | -0.93% | 50 |
| Mar 4, 2026 | 222.00 | 222.00 | 222.00 | 216.00 | 215.18 | - | 5 |
| Mar 3, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.18 | -1.82% | - |
| Mar 2, 2026 | 208.00 | 208.00 | 208.00 | 220.00 | 219.16 | 2.80% | 6 |
| Feb 27, 2026 | 224.00 | 224.00 | 224.00 | 214.00 | 213.18 | - | 4 |
| Feb 26, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.18 | - | - |
| Feb 25, 2026 | 224.00 | 224.00 | 212.00 | 214.00 | 213.18 | 0.94% | 20 |
| Feb 24, 2026 | 218.00 | 218.00 | 204.00 | 212.00 | 211.19 | 0.95% | 20 |
| Feb 23, 2026 | 204.00 | 204.00 | 204.00 | 210.00 | 209.20 | 2.94% | 1 |
| Feb 20, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.22 | 0.99% | - |
| Feb 19, 2026 | 204.00 | 216.00 | 198.00 | 202.00 | 201.23 | -0.98% | 30 |
| Feb 18, 2026 | 190.00 | 214.00 | 190.00 | 204.00 | 203.22 | 12.71% | 83 |
| Feb 17, 2026 | 179.00 | 179.00 | 179.00 | 181.00 | 180.31 | - | 80 |
| Feb 16, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.31 | 4.62% | - |
| Feb 13, 2026 | 177.00 | 177.00 | 174.00 | 173.00 | 172.34 | 1.17% | 100 |
| Feb 12, 2026 | 174.00 | 174.00 | 174.00 | 171.00 | 170.35 | 1.18% | 12 |
| Feb 11, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.36 | -0.59% | - |
| Feb 10, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.35 | -1.16% | - |
| Feb 9, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.34 | 1.78% | - |
| Feb 6, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.36 | -0.59% | - |
| Feb 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.35 | -1.73% | - |