Geberit AG (ETR:GBRA)
Germany · Delayed Price · Currency is EUR 576.40
+6.80 (1.19%)
At close: Oct 2, 2026
ETR:GBRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 574.80 | 579.80 | 574.80 | 576.40 | 576.40 | 1.19% | 51 |
| Oct 1, 2026 | 571.80 | 572.40 | 569.60 | 569.60 | 569.60 | -1.04% | 19 |
| Sep 30, 2026 | 587.60 | 589.20 | 575.60 | 575.60 | 575.60 | -1.24% | 91 |
| Sep 29, 2026 | 578.80 | 585.40 | 578.80 | 582.80 | 582.80 | 0.07% | 49 |
| Sep 28, 2026 | 583.60 | 583.60 | 582.40 | 582.40 | 582.40 | 0.94% | 14 |
| Sep 25, 2026 | 576.00 | 577.00 | 575.80 | 577.00 | 577.00 | 0.73% | 2 |
| Sep 24, 2026 | 581.80 | 582.00 | 572.80 | 572.80 | 572.80 | -0.73% | 81 |
| Sep 23, 2026 | 584.40 | 584.40 | 576.40 | 577.00 | 577.00 | -1.06% | 45 |
| Sep 22, 2026 | 571.00 | 584.20 | 571.00 | 583.20 | 583.20 | 3.51% | 17 |
| Sep 21, 2026 | 570.80 | 570.80 | 562.60 | 563.40 | 563.40 | -1.30% | 175 |
| Sep 18, 2026 | 574.00 | 574.00 | 570.00 | 570.80 | 570.80 | -0.90% | 28 |
| Sep 17, 2026 | 577.20 | 578.80 | 574.20 | 576.00 | 576.00 | -0.03% | 4 |
| Sep 16, 2026 | 574.40 | 576.40 | 574.40 | 576.20 | 576.20 | 0.42% | 5 |
| Sep 15, 2026 | 574.20 | 575.20 | 571.00 | 573.80 | 573.80 | -0.52% | 14 |
| Sep 14, 2026 | 576.40 | 580.40 | 576.40 | 576.80 | 576.80 | -0.28% | - |
| Sep 11, 2026 | 578.80 | 581.80 | 578.40 | 578.40 | 578.40 | 0.56% | - |
| Sep 10, 2026 | 586.80 | 586.80 | 575.20 | 575.20 | 575.20 | -1.81% | 36 |
| Sep 9, 2026 | 599.80 | 599.80 | 585.80 | 585.80 | 585.80 | -2.43% | 1 |
| Sep 8, 2026 | 596.60 | 600.40 | 596.60 | 600.40 | 600.40 | -0.10% | - |
| Sep 7, 2026 | 597.40 | 601.00 | 597.00 | 601.00 | 601.00 | 0.37% | 57 |
| Sep 4, 2026 | 598.80 | 598.80 | 598.80 | 598.80 | 598.80 | -0.43% | - |
| Sep 3, 2026 | 602.40 | 602.40 | 601.40 | 601.40 | 601.40 | 0.20% | 1 |
| Sep 2, 2026 | 595.40 | 600.20 | 595.40 | 600.20 | 600.20 | -0.23% | 2 |
| Sep 1, 2026 | 603.40 | 603.40 | 601.60 | 601.60 | 601.60 | -1.09% | 1 |
| Aug 31, 2026 | 615.60 | 615.60 | 608.20 | 608.20 | 608.20 | -3.86% | 10 |
| Aug 27, 2026 | 620.20 | 632.60 | 620.20 | 632.60 | 632.60 | 1.25% | 1 |
| Aug 26, 2026 | 627.20 | 627.20 | 624.80 | 624.80 | 624.80 | 0.55% | 15 |
| Aug 25, 2026 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | 0.55% | 7 |
| Aug 24, 2026 | 623.40 | 623.60 | 618.00 | 618.00 | 618.00 | -0.10% | 7 |
| Aug 21, 2026 | 618.60 | 618.60 | 618.60 | 618.60 | 618.60 | 1.31% | - |
| Aug 20, 2026 | 610.60 | 610.60 | 610.60 | 610.60 | 610.60 | 0.79% | - |
| Aug 19, 2026 | 559.60 | 610.20 | 559.60 | 605.80 | 605.80 | 8.26% | 177 |
| Aug 18, 2026 | 561.40 | 561.40 | 559.60 | 559.60 | 559.60 | -2.71% | 11 |
| Aug 17, 2026 | 575.20 | 575.20 | 575.20 | 575.20 | 575.20 | -0.35% | 1 |
| Aug 14, 2026 | 580.00 | 580.00 | 577.20 | 577.20 | 577.20 | -0.55% | 106 |
| Aug 13, 2026 | 582.80 | 582.80 | 580.40 | 580.40 | 580.40 | -0.34% | 100 |
| Aug 12, 2026 | 593.00 | 593.00 | 582.40 | 582.40 | 582.40 | -1.92% | 97 |
| Aug 11, 2026 | 594.40 | 594.60 | 593.80 | 593.80 | 593.80 | - | 64 |
| Aug 10, 2026 | 593.80 | 593.80 | 593.80 | 593.80 | 593.80 | -1.20% | - |
| Aug 7, 2026 | 601.40 | 601.40 | 601.00 | 601.00 | 601.00 | - | 1 |
| Aug 6, 2026 | 608.00 | 608.00 | 601.00 | 601.00 | 601.00 | -0.96% | 31 |
| Aug 5, 2026 | 600.00 | 606.80 | 600.00 | 606.80 | 606.80 | 1.78% | 21 |
| Aug 4, 2026 | 596.20 | 596.20 | 596.20 | 596.20 | 596.20 | 2.05% | - |
| Aug 3, 2026 | 577.80 | 586.80 | 577.80 | 584.20 | 584.20 | 2.10% | 14 |
| Jul 31, 2026 | 572.80 | 572.80 | 572.20 | 572.20 | 572.20 | 0.39% | 3 |
| Jul 30, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.67% | - |
| Jul 29, 2026 | 567.80 | 569.00 | 563.60 | 566.20 | 566.20 | 1.72% | 35 |
| Jul 27, 2026 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 0.51% | - |
| Jul 24, 2026 | 550.60 | 553.80 | 550.60 | 553.80 | 553.80 | 0.58% | 17 |
| Jul 23, 2026 | 558.40 | 558.40 | 550.60 | 550.60 | 550.60 | -1.43% | 1 |