German American Bancorp, Inc. (FRA:GAB)
Germany · Delayed Price · Currency is EUR 33.20
+0.20 (0.61%)
Last updated: Nov 28, 2025, 8:02 AM CET
German American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Nov 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Nov 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Nov 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Nov 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Nov 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Nov 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.68% | - |
| Nov 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Nov 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Nov 13, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 12, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Nov 10, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Nov 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | -0.61% | - |
| Nov 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | 1.85% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 1.89% | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | -0.62% | - |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -2.44% | - |
| Oct 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | 2.50% | - |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -4.19% | - |
| Oct 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | 3.73% | - |
| Oct 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | -2.42% | - |
| Oct 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | 3.13% | - |
| Oct 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -1.23% | - |
| Oct 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 1.25% | - |
| Oct 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | - | - |
| Oct 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | 1.91% | - |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | 3.29% | - |
| Oct 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.17 | -5.00% | - |
| Oct 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -1.84% | - |
| Oct 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | 5.16% | - |
| Oct 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | - | - |
| Oct 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | -2.52% | - |
| Oct 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | -0.62% | - |
| Oct 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | - | - |
| Oct 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -1.23% | - |
| Oct 7, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 1.89% | - |
| Oct 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | - | - |
| Oct 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | - | - |
| Oct 2, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | -0.62% | - |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | - | - |
| Sep 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -2.44% | - |
| Sep 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | - | - |
| Sep 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | - | - |
| Sep 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | 0.61% | - |
| Sep 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | -0.61% | - |
| Sep 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | -1.80% | - |