German American Bancorp, Inc. (FRA:GAB)
Germany · Delayed Price · Currency is EUR 34.60
+0.40 (1.17%)
At close: Mar 27, 2026
FRA:GAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Mar 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Mar 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.24% | - |
| Mar 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Mar 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Mar 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Mar 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Mar 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Mar 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Mar 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Mar 9, 2026 | 32.60 | 33.80 | 32.60 | 33.80 | 33.80 | - | 454 |
| Mar 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Mar 5, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Mar 4, 2026 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | -0.56% | 50 |
| Mar 3, 2026 | 34.60 | 35.60 | 34.60 | 35.60 | 35.60 | -3.78% | 82 |
| Mar 2, 2026 | 34.00 | 37.00 | 33.00 | 37.00 | 37.00 | 4.52% | 51 |
| Feb 27, 2026 | 34.80 | 35.80 | 34.80 | 35.40 | 35.40 | 2.31% | 194 |
| Feb 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Feb 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Feb 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -11.40% | - |
| Feb 23, 2026 | 35.60 | 38.60 | 35.60 | 38.60 | 38.60 | 9.66% | 5 |
| Feb 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Feb 18, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Feb 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Feb 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Feb 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Feb 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Feb 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Feb 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Feb 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | -0.55% | - |
| Feb 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.94 | 0.56% | - |
| Feb 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | 2.86% | - |
| Feb 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.75 | -0.57% | - |
| Feb 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.95 | 4.14% | - |
| Feb 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.56 | 1.20% | - |
| Jan 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.16 | 2.45% | - |
| Jan 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.36 | -2.98% | - |
| Jan 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | 2.44% | - |
| Jan 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.56 | 0.61% | - |
| Jan 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.36 | -4.12% | - |
| Jan 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.75 | -0.58% | - |
| Jan 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.95 | 4.91% | - |
| Jan 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.36 | -1.81% | - |
| Jan 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | 0.61% | - |
| Jan 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.76 | -1.79% | - |