Geberit AG (ETR:GBRA)
Germany · Delayed Price · Currency is EUR 664.40
-3.80 (-0.57%)
At close: Dec 19, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 664.40 | 664.40 | 664.40 | 664.40 | 664.40 | -0.57% | - |
| Dec 18, 2025 | 668.20 | 668.20 | 668.20 | 668.20 | 668.20 | 1.46% | - |
| Dec 17, 2025 | 660.60 | 660.60 | 658.60 | 658.60 | 658.60 | -0.87% | 1 |
| Dec 16, 2025 | 664.80 | 665.60 | 664.40 | 664.40 | 664.40 | 0.51% | 28 |
| Dec 15, 2025 | 660.60 | 661.00 | 660.60 | 661.00 | 661.00 | 0.49% | 1 |
| Dec 12, 2025 | 664.20 | 664.20 | 657.80 | 657.80 | 657.80 | 0.09% | 10 |
| Dec 11, 2025 | 660.80 | 661.00 | 657.20 | 657.20 | 657.20 | 0.46% | 45 |
| Dec 10, 2025 | 648.40 | 654.20 | 648.40 | 654.20 | 654.20 | - | 1 |
| Dec 9, 2025 | 654.20 | 654.20 | 654.20 | 654.20 | 654.20 | -0.97% | - |
| Dec 8, 2025 | 665.80 | 666.60 | 660.60 | 660.60 | 660.60 | -0.45% | 121 |
| Dec 5, 2025 | 666.00 | 666.00 | 663.60 | 663.60 | 663.60 | 0.06% | 71 |
| Dec 4, 2025 | 662.40 | 663.20 | 662.40 | 663.20 | 663.20 | 0.42% | 1 |
| Dec 3, 2025 | 661.60 | 661.60 | 660.40 | 660.40 | 660.40 | - | 1 |
| Dec 2, 2025 | 667.00 | 667.00 | 660.40 | 660.40 | 660.40 | -1.23% | 1 |
| Dec 1, 2025 | 666.60 | 668.60 | 663.00 | 668.60 | 668.60 | -0.39% | 7 |
| Nov 28, 2025 | 672.00 | 672.00 | 671.20 | 671.20 | 671.20 | -0.24% | 5 |
| Nov 27, 2025 | 671.80 | 672.80 | 671.60 | 672.80 | 672.80 | -0.06% | 85 |
| Nov 26, 2025 | 668.40 | 673.20 | 668.20 | 673.20 | 673.20 | 1.85% | 47 |
| Nov 25, 2025 | 661.40 | 661.40 | 661.00 | 661.00 | 661.00 | -0.33% | 99 |
| Nov 24, 2025 | 673.60 | 673.60 | 663.20 | 663.20 | 663.20 | -1.16% | 38 |
| Nov 21, 2025 | 664.40 | 671.00 | 662.80 | 671.00 | 671.00 | 1.79% | 412 |
| Nov 20, 2025 | 659.20 | 659.20 | 659.20 | 659.20 | 659.20 | 1.51% | - |
| Nov 19, 2025 | 649.40 | 649.40 | 649.40 | 649.40 | 649.40 | - | 1 |
| Nov 18, 2025 | 649.40 | 649.40 | 649.40 | 649.40 | 649.40 | -2.84% | 20 |
| Nov 17, 2025 | 682.60 | 682.60 | 668.40 | 668.40 | 668.40 | -2.02% | 1 |
| Nov 14, 2025 | 682.20 | 682.20 | 682.20 | 682.20 | 682.20 | -1.36% | - |
| Nov 13, 2025 | 691.00 | 691.60 | 690.60 | 691.60 | 691.60 | -1.09% | 46 |
| Nov 12, 2025 | 686.40 | 699.20 | 686.40 | 699.20 | 699.20 | 1.86% | 1 |
| Nov 11, 2025 | 685.20 | 688.20 | 685.20 | 686.40 | 686.40 | 1.60% | 37 |
| Nov 10, 2025 | 675.60 | 675.60 | 675.60 | 675.60 | 675.60 | 0.96% | - |
| Nov 7, 2025 | 671.20 | 671.20 | 669.20 | 669.20 | 669.20 | 0.09% | 1 |
| Nov 6, 2025 | 668.60 | 668.60 | 668.60 | 668.60 | 668.60 | 1.09% | - |
| Nov 5, 2025 | 669.40 | 669.40 | 661.40 | 661.40 | 661.40 | 0.03% | 71 |
| Nov 4, 2025 | 649.60 | 661.20 | 647.20 | 661.20 | 661.20 | 4.13% | 98 |
| Nov 3, 2025 | 633.80 | 642.00 | 633.80 | 635.00 | 635.00 | 0.19% | 46 |
| Oct 31, 2025 | 633.80 | 633.80 | 633.80 | 633.80 | 633.80 | -0.38% | 3 |
| Oct 30, 2025 | 637.80 | 637.80 | 636.20 | 636.20 | 636.20 | -0.19% | 1 |
| Oct 29, 2025 | 646.00 | 646.00 | 637.40 | 637.40 | 637.40 | -2.24% | 10 |
| Oct 28, 2025 | 651.20 | 652.00 | 651.20 | 652.00 | 652.00 | -0.64% | 2 |
| Oct 27, 2025 | 656.40 | 656.40 | 656.20 | 656.20 | 656.20 | -0.36% | 4 |
| Oct 24, 2025 | 658.60 | 658.60 | 658.60 | 658.60 | 658.60 | -0.81% | - |
| Oct 23, 2025 | 661.60 | 664.00 | 661.60 | 664.00 | 664.00 | -0.06% | 2 |
| Oct 22, 2025 | 664.40 | 664.40 | 664.40 | 664.40 | 664.40 | 0.88% | - |
| Oct 21, 2025 | 658.60 | 658.60 | 658.60 | 658.60 | 658.60 | 0.80% | - |
| Oct 20, 2025 | 650.00 | 653.40 | 650.00 | 653.40 | 653.40 | 0.43% | 1 |
| Oct 17, 2025 | 650.60 | 650.60 | 650.60 | 650.60 | 650.60 | -0.76% | - |
| Oct 16, 2025 | 655.60 | 655.60 | 655.60 | 655.60 | 655.60 | 2.02% | - |
| Oct 15, 2025 | 651.60 | 651.60 | 642.60 | 642.60 | 642.60 | -1.23% | 1 |
| Oct 14, 2025 | 643.20 | 650.60 | 642.80 | 650.60 | 650.60 | 0.99% | 12 |
| Oct 13, 2025 | 644.40 | 644.40 | 642.80 | 644.20 | 644.20 | 0.28% | 24 |