Geberit AG (ETR:GBRA)
Germany · Delayed Price · Currency is EUR 565.80
-2.00 (-0.35%)
At close: Jun 22, 2026
ETR:GBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 8, 2026 | 548.20 | 549.00 | 548.20 | 549.00 | 549.00 | -0.76% | 1 |
| Jun 5, 2026 | 553.20 | 553.20 | 553.20 | 553.20 | 553.20 | -0.61% | - |
| Jun 4, 2026 | 558.20 | 562.20 | 556.60 | 556.60 | 556.60 | 0.76% | 17 |
| Jun 3, 2026 | 554.60 | 554.60 | 552.40 | 552.40 | 552.40 | 0.29% | 16 |
| 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 |