Gabriel Holding A/S (FRA:1GH)
Germany · Delayed Price · Currency is EUR 28.60
+0.60 (2.14%)
At close: Mar 27, 2026
FRA:1GH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Mar 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Mar 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Mar 24, 2026 | 27.00 | 28.80 | 27.00 | 28.80 | 28.80 | 7.46% | - |
| Mar 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Mar 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Mar 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.51% | - |
| Mar 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Mar 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Mar 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Mar 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Mar 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Mar 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Mar 9, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 1.53% | 481 |
| Mar 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Mar 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Mar 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.88% | - |
| Mar 2, 2026 | 25.60 | 27.20 | 25.60 | 27.20 | 27.20 | 3.82% | 99 |
| Feb 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Feb 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Feb 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Feb 23, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 2.19% | 4 |
| Feb 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Feb 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Feb 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Feb 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| Feb 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Feb 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Feb 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 9, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | -2.14% | 200 |
| Feb 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Feb 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Feb 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Feb 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Feb 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jan 30, 2026 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -4.00% | - |
| Jan 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jan 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.63% | - |
| Jan 26, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 1.91% | 50 |
| Jan 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Jan 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Jan 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jan 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |