Geberit AG (ETR:GBRA)
Germany · Delayed Price · Currency is EUR 550.80
+4.60 (0.84%)
At close: Jun 2, 2026
ETR:GBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 549.20 | 550.80 | 549.20 | 550.80 | 550.80 | 0.84% | 90 |
| Jun 1, 2026 | 558.20 | 558.20 | 546.20 | 546.20 | 546.20 | -3.12% | 4 |
| May 29, 2026 | 564.40 | 564.40 | 563.80 | 563.80 | 563.80 | 1.84% | 4 |
| May 28, 2026 | 552.20 | 553.60 | 552.20 | 553.60 | 553.60 | -0.57% | 28 |
| May 27, 2026 | 559.20 | 559.20 | 556.80 | 556.80 | 556.80 | 0.51% | 46 |
| May 26, 2026 | 554.80 | 554.80 | 554.00 | 554.00 | 554.00 | -2.43% | 24 |
| May 25, 2026 | 567.80 | 567.80 | 567.80 | 567.80 | 567.80 | 2.27% | 13 |
| May 22, 2026 | 555.20 | 555.20 | 555.20 | 555.20 | 555.20 | 0.51% | - |
| May 21, 2026 | 553.00 | 553.00 | 552.40 | 552.40 | 552.40 | 1.17% | 23 |
| May 20, 2026 | 542.00 | 547.60 | 542.00 | 546.00 | 546.00 | 0.74% | 53 |
| May 19, 2026 | 551.60 | 551.60 | 542.00 | 542.00 | 542.00 | 0.48% | 8 |
| May 18, 2026 | 542.20 | 542.20 | 539.40 | 539.40 | 539.40 | -1.78% | 81 |
| May 15, 2026 | 554.20 | 554.20 | 548.80 | 549.20 | 549.20 | -0.18% | 25 |
| May 14, 2026 | 550.00 | 550.20 | 540.40 | 550.20 | 550.20 | 0.26% | 33 |
| May 13, 2026 | 556.80 | 556.80 | 548.80 | 548.80 | 548.80 | -1.26% | 16 |
| May 12, 2026 | 563.00 | 563.00 | 555.80 | 555.80 | 555.80 | -1.38% | 14 |
| May 11, 2026 | 563.60 | 563.60 | 563.60 | 563.60 | 563.60 | -1.74% | 1 |
| May 8, 2026 | 575.80 | 577.00 | 573.60 | 573.60 | 573.60 | -1.17% | 59 |
| May 7, 2026 | 584.60 | 584.60 | 580.40 | 580.40 | 580.40 | 0.80% | 2 |
| May 6, 2026 | 578.20 | 583.40 | 575.80 | 575.80 | 575.80 | 1.44% | 102 |
| May 5, 2026 | 569.80 | 574.00 | 562.00 | 567.60 | 567.60 | 0.18% | 87 |
| May 4, 2026 | 579.20 | 579.20 | 566.60 | 566.60 | 566.60 | -1.46% | 13 |
| Apr 30, 2026 | 567.60 | 578.00 | 567.60 | 575.00 | 575.00 | 0.77% | 2 |
| Apr 29, 2026 | 577.20 | 577.20 | 570.00 | 570.60 | 570.60 | -1.21% | 2 |
| Apr 28, 2026 | 577.80 | 577.80 | 577.60 | 577.60 | 577.60 | -0.65% | 1 |
| Apr 27, 2026 | 583.20 | 583.20 | 581.40 | 581.40 | 581.40 | 0.24% | 1 |
| Apr 24, 2026 | 581.20 | 581.20 | 579.00 | 580.00 | 580.00 | -0.75% | 4 |
| Apr 23, 2026 | 581.60 | 584.40 | 581.60 | 584.40 | 584.40 | 0.59% | 2 |
| Apr 22, 2026 | 590.00 | 590.00 | 581.00 | 581.00 | 581.00 | -1.46% | 30 |
| Apr 21, 2026 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | -0.51% | - |
| Apr 20, 2026 | 600.00 | 600.00 | 592.60 | 592.60 | 592.60 | 2.88% | 4 |
| Apr 16, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 576.03 | -0.24% | 15 |
| Apr 15, 2026 | 595.60 | 595.60 | 591.40 | 591.40 | 577.40 | -0.30% | 21 |
| Apr 14, 2026 | 594.20 | 594.20 | 593.20 | 593.20 | 579.15 | 0.78% | 11 |
| Apr 13, 2026 | 590.60 | 590.60 | 588.00 | 588.60 | 574.66 | -2.52% | 28 |
| Apr 10, 2026 | 598.60 | 603.80 | 597.80 | 603.80 | 589.50 | 1.62% | 29 |
| Apr 9, 2026 | 595.20 | 595.60 | 592.40 | 594.20 | 580.13 | 4.58% | 15 |
| Apr 7, 2026 | 575.60 | 578.40 | 568.20 | 568.20 | 554.74 | -1.42% | 90 |
| Apr 2, 2026 | 571.40 | 576.40 | 570.00 | 576.40 | 562.75 | -1.06% | 79 |
| Apr 1, 2026 | 593.20 | 593.20 | 577.60 | 582.60 | 568.80 | 0.69% | 54 |
| Mar 31, 2026 | 578.60 | 578.80 | 578.60 | 578.60 | 564.90 | -1.57% | 24 |
| Mar 30, 2026 | 576.40 | 587.80 | 576.40 | 587.80 | 573.88 | 1.17% | 446 |
| Mar 27, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 567.24 | -2.88% | - |
| Mar 25, 2026 | 591.60 | 598.20 | 591.60 | 598.20 | 584.03 | 4.62% | 20 |
| Mar 23, 2026 | 571.80 | 571.80 | 571.80 | 571.80 | 558.26 | -4.38% | 9 |
| Mar 19, 2026 | 598.00 | 598.00 | 598.00 | 598.00 | 583.84 | -1.03% | 1 |
| Mar 18, 2026 | 612.20 | 612.20 | 604.20 | 604.20 | 589.89 | -1.18% | 27 |
| Mar 17, 2026 | 616.00 | 616.00 | 611.40 | 611.40 | 596.92 | -1.16% | 56 |
| Mar 16, 2026 | 617.80 | 619.60 | 617.80 | 618.60 | 603.95 | 0.32% | 21 |
| Mar 13, 2026 | 618.00 | 618.00 | 616.60 | 616.60 | 602.00 | 0.46% | 16 |