Geberit AG (ETR:GBRA)
Germany · Delayed Price · Currency is EUR 611.40
+4.40 (0.72%)
At close: Oct 23, 2026
ETR:GBRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 609.80 | 614.00 | 609.80 | 611.40 | 611.40 | 0.72% | 16 |
| Oct 22, 2026 | 603.80 | 609.00 | 603.80 | 607.00 | 607.00 | 0.83% | 63 |
| Oct 21, 2026 | 599.60 | 602.00 | 597.00 | 602.00 | 602.00 | 0.17% | 6 |
| Oct 20, 2026 | 600.00 | 601.00 | 594.80 | 601.00 | 601.00 | 0.43% | 6 |
| Oct 19, 2026 | 595.40 | 599.00 | 595.40 | 598.40 | 598.40 | 0.30% | 29 |
| Oct 16, 2026 | 594.80 | 601.60 | 594.80 | 596.60 | 596.60 | 0.30% | 31 |
| Oct 15, 2026 | 590.60 | 596.60 | 590.60 | 594.80 | 594.80 | 2.34% | 4 |
| Oct 14, 2026 | 582.20 | 584.80 | 581.20 | 581.20 | 581.20 | 0.38% | 3 |
| Oct 13, 2026 | 576.60 | 579.00 | 575.00 | 579.00 | 579.00 | 1.61% | 9 |
| Oct 12, 2026 | 566.40 | 569.80 | 566.40 | 569.80 | 569.80 | 0.25% | 4 |
| Oct 9, 2026 | 566.00 | 574.40 | 566.00 | 568.40 | 568.40 | 1.32% | 3 |
| Oct 8, 2026 | 564.00 | 564.00 | 560.40 | 561.00 | 561.00 | -1.02% | 17 |
| Oct 7, 2026 | 571.00 | 574.20 | 566.80 | 566.80 | 566.80 | -1.08% | 31 |
| Oct 6, 2026 | 573.80 | 577.80 | 571.20 | 573.00 | 573.00 | -0.03% | 18 |
| Oct 5, 2026 | 576.20 | 577.40 | 573.20 | 573.20 | 573.20 | -0.56% | 10 |
| 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 |