Gabriel Holding A/S (FRA:1GH)
Germany · Delayed Price · Currency is EUR 27.40
0.00 (0.00%)
Last updated: Feb 20, 2026, 9:59 AM CET
Gabriel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |