Gabriel Holding A/S (FRA:1GH)
Germany · Delayed Price · Currency is EUR 33.40
-1.20 (-3.47%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:1GH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Aug 13, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | -1.62% | - |
| Aug 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Aug 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Aug 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Aug 6, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Aug 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Aug 4, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 31, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 29, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Jul 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Jul 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Jul 22, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jul 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Jul 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Jul 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jul 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jul 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Jul 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jul 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jul 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Jul 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jul 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -6.81% | - |
| Jul 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 5.52% | - |
| Jul 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Jul 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Jul 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Jul 1, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 3.35% | - |
| Jun 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jun 29, 2026 | 36.60 | 36.60 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Jun 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Jun 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jun 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Jun 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Jun 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jun 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |