Gabriel Holding A/S (FRA:1GH)
Germany · Delayed Price · Currency is EUR 30.20
-1.80 (-5.63%)
At close: Jan 27, 2026
Gabriel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Jan 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Jan 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jan 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jan 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jan 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jan 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Jan 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jan 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Jan 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jan 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Dec 30, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Dec 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Dec 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Dec 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Dec 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Dec 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Dec 17, 2025 | 33.80 | 33.80 | 32.60 | 32.60 | 32.60 | -4.12% | 30 |
| Dec 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Dec 15, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Dec 12, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Dec 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.53 | - | - |
| Dec 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.53 | 1.18% | - |
| Dec 9, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.14 | -1.74% | - |
| Dec 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.73 | 2.99% | - |
| Dec 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.75 | -1.18% | - |
| Dec 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.14 | -2.31% | - |
| Dec 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 33.92 | -2.26% | - |
| Dec 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.71 | 4.12% | - |
| Dec 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.33 | -3.41% | - |
| Nov 28, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 34.51 | 5.39% | 30 |
| Nov 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.75 | -0.60% | - |
| Nov 26, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 32.94 | 0.60% | 142 |
| Nov 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.75 | - | - |
| Nov 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.75 | -2.34% | - |
| Nov 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.53 | -1.72% | - |
| Nov 20, 2025 | 31.00 | 34.80 | 31.00 | 34.80 | 34.12 | 16.00% | 488 |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.41 | - | - |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.41 | -0.66% | - |
| Nov 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.61 | -0.66% | - |