Geberit AG (ETR:GBRA)
Germany · Delayed Price · Currency is EUR 618.60
+8.00 (1.31%)
At close: Aug 21, 2026
ETR:GBRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 563.80 | 563.80 | 558.60 | 558.60 | 558.60 | 1.09% | 19 |
| Jul 21, 2026 | 555.60 | 555.80 | 552.60 | 552.60 | 552.60 | -1.39% | 105 |
| Jul 20, 2026 | 563.20 | 565.40 | 559.00 | 560.40 | 560.40 | -1.37% | 86 |
| Jul 17, 2026 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | 0.60% | - |
| Jul 16, 2026 | 563.80 | 564.80 | 561.20 | 564.80 | 564.80 | 0.04% | 14 |
| Jul 15, 2026 | 553.60 | 564.60 | 553.60 | 564.60 | 564.60 | 1.33% | 1 |
| Jul 14, 2026 | 559.20 | 559.20 | 557.20 | 557.20 | 557.20 | -0.50% | 13 |
| Jul 13, 2026 | 563.80 | 563.80 | 560.00 | 560.00 | 560.00 | -0.96% | 6 |
| Jul 10, 2026 | 562.80 | 565.40 | 562.80 | 565.40 | 565.40 | 0.96% | 1 |
| Jul 9, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.54% | - |
| Jul 8, 2026 | 566.40 | 566.40 | 557.00 | 557.00 | 557.00 | -5.66% | 5 |
| Jul 7, 2026 | 581.80 | 590.40 | 581.80 | 590.40 | 590.40 | 2.22% | 59 |
| Jul 6, 2026 | 589.80 | 589.80 | 577.60 | 577.60 | 577.60 | -1.63% | 1 |
| Jul 2, 2026 | 582.80 | 587.20 | 582.80 | 587.20 | 587.20 | 0.75% | 1 |
| Jul 1, 2026 | 585.00 | 585.00 | 582.80 | 582.80 | 582.80 | 0.07% | 7 |
| Jun 29, 2026 | 582.40 | 582.40 | 582.40 | 582.40 | 582.40 | -1.15% | - |
| Jun 26, 2026 | 586.20 | 589.20 | 586.20 | 589.20 | 589.20 | 0.41% | 13 |
| Jun 25, 2026 | 585.80 | 587.20 | 584.40 | 586.80 | 586.80 | 1.10% | 88 |
| Jun 24, 2026 | 568.20 | 580.40 | 568.20 | 580.40 | 580.40 | 2.76% | 39 |
| Jun 23, 2026 | 562.20 | 566.40 | 562.20 | 564.80 | 564.80 | -0.18% | 23 |
| Jun 22, 2026 | 565.80 | 565.80 | 565.80 | 565.80 | 565.80 | -0.35% | - |
| Jun 19, 2026 | 567.80 | 567.80 | 567.80 | 567.80 | 567.80 | -1.18% | - |
| Jun 18, 2026 | 561.00 | 574.60 | 561.00 | 574.60 | 574.60 | 1.45% | 106 |
| Jun 17, 2026 | 566.40 | 568.00 | 564.80 | 566.40 | 566.40 | 0.21% | 63 |
| Jun 16, 2026 | 565.20 | 565.20 | 565.20 | 565.20 | 565.20 | 0.61% | - |
| Jun 15, 2026 | 571.80 | 571.80 | 561.80 | 561.80 | 561.80 | 1.37% | 11 |
| Jun 12, 2026 | 554.80 | 554.80 | 554.20 | 554.20 | 554.20 | 3.55% | 17 |
| Jun 11, 2026 | 538.00 | 538.00 | 535.20 | 535.20 | 535.20 | -1.91% | 40 |
| Jun 10, 2026 | 550.00 | 550.00 | 544.80 | 545.60 | 545.60 | -0.40% | 86 |
| Jun 9, 2026 | 547.80 | 547.80 | 547.80 | 547.80 | 547.80 | -0.22% | - |