Geberit AG (ETR:GBRA)
Germany · Delayed Price · Currency is EUR 626.80
-1.20 (-0.19%)
At close: Sep 18, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 626.40 | 626.40 | 626.40 | 626.40 | 626.40 | -0.06% | - |
| Sep 18, 2025 | 626.80 | 626.80 | 626.80 | 626.80 | 626.80 | -0.19% | - |
| Sep 17, 2025 | 630.20 | 630.20 | 628.00 | 628.00 | 628.00 | -0.22% | 7 |
| Sep 16, 2025 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | -1.01% | - |
| Sep 15, 2025 | 641.80 | 641.80 | 635.80 | 635.80 | 635.80 | -1.12% | 11 |
| Sep 12, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0.22% | - |
| Sep 11, 2025 | 641.80 | 641.80 | 641.60 | 641.60 | 641.60 | 0.28% | 1 |
| Sep 10, 2025 | 643.00 | 643.00 | 639.80 | 639.80 | 639.80 | -0.37% | 3 |
| Sep 9, 2025 | 651.80 | 651.80 | 642.20 | 642.20 | 642.20 | -0.62% | 5 |
| Sep 8, 2025 | 641.40 | 646.20 | 641.40 | 646.20 | 646.20 | 1.10% | 1 |
| Sep 5, 2025 | 639.20 | 639.20 | 639.20 | 639.20 | 639.20 | 1.98% | - |
| Sep 4, 2025 | 616.80 | 629.60 | 616.80 | 626.80 | 626.80 | 1.49% | 810 |
| Sep 3, 2025 | 620.00 | 620.00 | 617.60 | 617.60 | 617.60 | 0.26% | 1 |
| Sep 2, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -0.81% | - |
| Sep 1, 2025 | 627.20 | 627.20 | 621.00 | 621.00 | 621.00 | -1.74% | 1 |
| Aug 29, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -2.02% | 1 |
| Aug 26, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.72% | 3 |
| Aug 25, 2025 | 640.40 | 640.40 | 640.40 | 640.40 | 640.40 | -0.93% | - |
| Aug 22, 2025 | 646.40 | 646.40 | 646.40 | 646.40 | 646.40 | 0.59% | - |
| Aug 21, 2025 | 642.60 | 642.60 | 642.60 | 642.60 | 642.60 | -0.99% | 10 |
| Aug 20, 2025 | 650.00 | 650.20 | 649.00 | 649.00 | 649.00 | -3.68% | 23 |
| Aug 19, 2025 | 673.80 | 673.80 | 673.80 | 673.80 | 673.80 | 1.14% | - |
| Aug 18, 2025 | 666.20 | 666.20 | 666.20 | 666.20 | 666.20 | -1.19% | - |
| Aug 15, 2025 | 680.00 | 681.00 | 674.20 | 674.20 | 674.20 | -0.65% | 10 |
| Aug 14, 2025 | 678.60 | 678.60 | 678.60 | 678.60 | 678.60 | 0.47% | - |
| Aug 13, 2025 | 680.00 | 680.00 | 675.40 | 675.40 | 675.40 | -0.30% | 4 |
| Aug 12, 2025 | 677.40 | 677.40 | 677.40 | 677.40 | 677.40 | -0.24% | - |
| Aug 11, 2025 | 684.80 | 684.80 | 678.00 | 679.00 | 679.00 | -0.44% | 12 |
| Aug 8, 2025 | 690.60 | 690.60 | 682.00 | 682.00 | 682.00 | -0.55% | 16 |
| Aug 7, 2025 | 673.80 | 685.80 | 673.80 | 685.80 | 685.80 | 2.85% | 11 |
| Aug 6, 2025 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | -0.83% | - |
| Aug 5, 2025 | 675.00 | 675.00 | 672.40 | 672.40 | 672.40 | -0.03% | 8 |
| Aug 4, 2025 | 672.60 | 672.60 | 672.60 | 672.60 | 672.60 | 3.10% | 2 |
| Aug 1, 2025 | 664.00 | 664.00 | 652.40 | 652.40 | 652.40 | -2.77% | 1 |
| Jul 31, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | -0.12% | - |
| Jul 30, 2025 | 671.80 | 671.80 | 671.80 | 671.80 | 671.80 | 0.30% | 3 |
| Jul 29, 2025 | 669.80 | 669.80 | 669.80 | 669.80 | 669.80 | -0.18% | - |
| Jul 28, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 0.03% | - |
| Jul 25, 2025 | 670.80 | 670.80 | 670.80 | 670.80 | 670.80 | -0.33% | - |
| Jul 24, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 0.90% | - |
| Jul 23, 2025 | 660.20 | 667.00 | 660.20 | 667.00 | 667.00 | 1.21% | 40 |
| Jul 22, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | -0.39% | - |
| Jul 21, 2025 | 669.00 | 669.00 | 661.60 | 661.60 | 661.60 | -0.78% | 1 |
| Jul 18, 2025 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | 0.57% | - |
| Jul 17, 2025 | 665.20 | 665.20 | 663.00 | 663.00 | 663.00 | 1.38% | 7 |
| Jul 16, 2025 | 659.00 | 659.00 | 654.00 | 654.00 | 654.00 | -0.91% | 6 |
| Jul 15, 2025 | 663.60 | 663.60 | 660.00 | 660.00 | 660.00 | -0.24% | 1 |
| Jul 14, 2025 | 661.60 | 661.60 | 661.60 | 661.60 | 661.60 | -0.75% | - |
| Jul 11, 2025 | 666.60 | 666.60 | 666.60 | 666.60 | 666.60 | -1.16% | - |
| Jul 10, 2025 | 674.40 | 674.40 | 674.40 | 674.40 | 674.40 | 2.37% | 5 |