Gabriel Holding A/S (FRA:1GH)
Germany · Delayed Price · Currency is EUR 30.60
+0.20 (0.66%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:1GH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | 5 |
| Oct 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 5.56% | - |
| Oct 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 7.46% | - |
| Oct 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.29% | - |
| Oct 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Oct 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Oct 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.90% | - |
| Oct 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Oct 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Oct 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 7, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -4.29% | - |
| Oct 6, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | 12.41% | - |
| Oct 5, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | - |
| Oct 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Oct 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Sep 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Sep 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Sep 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Sep 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Sep 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Sep 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Sep 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Sep 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Sep 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Sep 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Sep 10, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | 3.38% | - |
| Sep 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Sep 8, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Sep 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 3, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | -0.64% | - |
| Sep 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 1, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -5.99% | - |
| Aug 31, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.73% | - |
| Aug 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Aug 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -3.47% | - |
| Aug 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Aug 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Aug 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -3.45% | - |
| Aug 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Aug 20, 2026 | 35.40 | 35.40 | 34.40 | 34.40 | 34.40 | - | - |
| Aug 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| Aug 18, 2026 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | -1.66% | - |
| Aug 17, 2026 | 35.00 | 36.20 | 35.00 | 36.20 | 36.20 | 2.26% | - |