German American Bancorp, Inc. (FRA:GAB)
Germany · Delayed Price · Currency is EUR 36.40
+0.80 (2.25%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:GAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Jun 1, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| May 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| May 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| May 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| May 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| May 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| May 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| May 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| May 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| May 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| May 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| May 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| May 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| May 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| May 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| May 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| May 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.87% | - |
| May 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.54 | 0.56% | - |
| May 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.34 | 1.14% | - |
| May 5, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | -8.81% | - |
| May 4, 2026 | 35.60 | 38.60 | 35.60 | 38.60 | 38.32 | 8.43% | 1 |
| Apr 30, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.34 | - | - |
| Apr 29, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.34 | -1.66% | - |
| Apr 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.93 | 1.69% | - |
| Apr 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.34 | -1.11% | - |
| Apr 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | 1.12% | - |
| Apr 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.34 | 0.56% | - |
| Apr 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.14 | -9.69% | - |
| Apr 21, 2026 | 36.00 | 39.20 | 36.00 | 39.20 | 38.91 | 8.29% | 23 |
| Apr 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.93 | 2.84% | - |
| Apr 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | -6.38% | - |
| Apr 16, 2026 | 35.60 | 37.60 | 35.60 | 37.60 | 37.32 | 4.44% | 11 |
| Apr 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | 0.56% | - |
| Apr 14, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.54 | -0.56% | - |
| Apr 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.74 | -1.64% | - |
| Apr 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.33 | 1.10% | - |
| Apr 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.93 | -3.72% | - |
| Apr 8, 2026 | 35.20 | 37.60 | 35.20 | 37.60 | 37.32 | 5.62% | 80 |
| Apr 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.34 | 0.56% | - |
| Apr 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.14 | 2.31% | - |
| Apr 1, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.35 | -0.57% | 25 |
| Mar 31, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.54 | 1.16% | - |
| Mar 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.15 | -0.58% | - |
| Mar 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.35 | 1.17% | - |
| Mar 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.95 | - | - |
| Mar 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.95 | -0.58% | - |
| Mar 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.15 | 4.24% | - |
| Mar 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.76 | - | - |
| Mar 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.76 | 0.61% | - |