Geberit AG (ETR:GBRA)
Germany · Delayed Price · Currency is EUR 581.00
-17.20 (-2.88%)
At close: Mar 27, 2026
ETR:GBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | -2.88% | - |
| Mar 25, 2026 | 591.60 | 598.20 | 591.60 | 598.20 | 598.20 | 4.62% | 20 |
| Mar 23, 2026 | 571.80 | 571.80 | 571.80 | 571.80 | 571.80 | -4.38% | 9 |
| Mar 19, 2026 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | -1.03% | 1 |
| Mar 18, 2026 | 612.20 | 612.20 | 604.20 | 604.20 | 604.20 | -1.18% | 27 |
| Mar 17, 2026 | 616.00 | 616.00 | 611.40 | 611.40 | 611.40 | -1.16% | 56 |
| Mar 16, 2026 | 617.80 | 619.60 | 617.80 | 618.60 | 618.60 | 0.32% | 21 |
| Mar 13, 2026 | 618.00 | 618.00 | 616.60 | 616.60 | 616.60 | 0.46% | 16 |
| Mar 12, 2026 | 617.60 | 617.60 | 613.60 | 613.80 | 613.80 | -1.89% | 119 |
| Mar 11, 2026 | 626.20 | 626.20 | 625.60 | 625.60 | 625.60 | -1.36% | 5 |
| Mar 10, 2026 | 634.20 | 634.20 | 634.20 | 634.20 | 634.20 | 0.67% | - |
| Mar 9, 2026 | 625.80 | 630.00 | 624.00 | 630.00 | 630.00 | -5.83% | 18 |
| Mar 4, 2026 | 679.00 | 679.00 | 669.00 | 669.00 | 669.00 | -4.81% | 3 |
| Mar 2, 2026 | 699.40 | 702.80 | 699.40 | 702.80 | 702.80 | -1.35% | 18 |
| Feb 27, 2026 | 711.00 | 715.40 | 711.00 | 712.40 | 712.40 | 1.74% | 23 |
| Feb 26, 2026 | 700.20 | 700.20 | 700.20 | 700.20 | 700.20 | -1.07% | 4 |
| Feb 25, 2026 | 716.20 | 716.20 | 707.80 | 707.80 | 707.80 | -1.72% | 10 |
| Feb 24, 2026 | 720.20 | 720.20 | 720.20 | 720.20 | 720.20 | 1.72% | 13 |
| Feb 23, 2026 | 710.00 | 710.00 | 708.00 | 708.00 | 708.00 | -0.51% | 173 |
| Feb 20, 2026 | 707.40 | 711.60 | 707.40 | 711.60 | 711.60 | 1.34% | 2 |
| Feb 19, 2026 | 702.20 | 702.20 | 702.20 | 702.20 | 702.20 | -0.90% | - |
| Feb 18, 2026 | 700.00 | 708.60 | 699.80 | 708.60 | 708.60 | 0.91% | 111 |
| Feb 17, 2026 | 703.00 | 703.60 | 702.20 | 702.20 | 702.20 | 0.60% | 31 |
| Feb 16, 2026 | 698.80 | 698.80 | 698.00 | 698.00 | 698.00 | -0.20% | 1 |
| Feb 13, 2026 | 699.40 | 699.40 | 699.40 | 699.40 | 699.40 | 1.22% | - |
| Feb 12, 2026 | 695.60 | 695.60 | 691.00 | 691.00 | 691.00 | -0.69% | 50 |
| Feb 11, 2026 | 692.60 | 698.00 | 692.60 | 695.80 | 695.80 | 0.03% | 24 |
| Feb 10, 2026 | 689.40 | 695.60 | 689.40 | 695.60 | 695.60 | 1.81% | 4 |
| Feb 9, 2026 | 680.80 | 683.20 | 680.80 | 683.20 | 683.20 | 0.62% | 1 |
| Feb 6, 2026 | 674.80 | 680.20 | 674.60 | 679.00 | 679.00 | 0.50% | 24 |
| Feb 5, 2026 | 674.40 | 680.60 | 674.40 | 675.60 | 675.60 | 0.51% | 17 |
| Feb 4, 2026 | 651.60 | 672.20 | 651.60 | 672.20 | 672.20 | 3.13% | 19 |
| Feb 3, 2026 | 651.80 | 651.80 | 651.80 | 651.80 | 651.80 | 0.65% | - |
| Feb 2, 2026 | 644.80 | 647.60 | 644.80 | 647.60 | 647.60 | 0.43% | 12 |
| Jan 30, 2026 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | - | - |
| Jan 29, 2026 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | -0.80% | - |
| Jan 28, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.06% | - |
| Jan 27, 2026 | 650.80 | 650.80 | 649.60 | 649.60 | 649.60 | 0.28% | 26 |
| Jan 26, 2026 | 647.80 | 647.80 | 647.80 | 647.80 | 647.80 | 0.62% | - |
| Jan 23, 2026 | 642.20 | 643.80 | 639.60 | 643.80 | 643.80 | -0.09% | 14 |
| Jan 21, 2026 | 644.40 | 644.40 | 644.40 | 644.40 | 644.40 | -0.95% | - |
| Jan 20, 2026 | 650.60 | 650.60 | 650.60 | 650.60 | 650.60 | -0.91% | - |
| Jan 19, 2026 | 648.20 | 656.60 | 648.20 | 656.60 | 656.60 | -4.31% | 17 |
| Jan 15, 2026 | 686.20 | 686.20 | 686.20 | 686.20 | 686.20 | 0.44% | 1 |
| Jan 14, 2026 | 683.20 | 683.20 | 683.20 | 683.20 | 683.20 | 0.74% | - |
| Jan 13, 2026 | 678.20 | 678.20 | 678.20 | 678.20 | 678.20 | -1.28% | - |
| Jan 12, 2026 | 687.80 | 687.80 | 687.00 | 687.00 | 687.00 | 0.09% | 1 |
| Jan 9, 2026 | 686.60 | 686.60 | 686.40 | 686.40 | 686.40 | 0.67% | 1 |
| Jan 8, 2026 | 690.40 | 690.60 | 681.80 | 681.80 | 681.80 | -0.23% | 46 |
| Jan 7, 2026 | 671.60 | 686.60 | 671.60 | 683.40 | 683.40 | 2.64% | 130 |