Gabriel Holding A/S (FRA:1GH)
Germany · Delayed Price · Currency is EUR 35.80
-0.80 (-2.19%)
At close: Jun 26, 2026
FRA:1GH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.31% | - |
| Jun 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| Jun 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Jun 15, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Jun 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | 5 |
| Jun 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.82% | - |
| Jun 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Jun 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Jun 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Jun 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jun 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Jun 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| Jun 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| May 29, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -4.30% | - |
| May 28, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 5.08% | - |
| May 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| May 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| May 25, 2026 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| May 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.21% | - |
| May 21, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| May 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| May 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.18% | - |
| May 18, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| May 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 5.23% | - |
| May 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| May 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| May 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| May 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| May 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| May 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| May 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Apr 30, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Apr 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Apr 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Apr 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 4.40% | - |
| Apr 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Apr 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Apr 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Apr 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Apr 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Apr 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |