German American Bancorp, Inc. (FRA:GAB)
Germany · Delayed Price · Currency is EUR 41.60
+0.60 (1.46%)
At close: Jul 28, 2026
FRA:GAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Jul 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Jul 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Jul 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Jul 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jul 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Jul 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 3.98% | - |
| Jul 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Jul 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Jul 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Jul 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jul 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.48% | - |
| Jul 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Jul 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jul 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jul 3, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Jul 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Jul 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Jun 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -7.87% | - |
| Jun 29, 2026 | 40.20 | 43.20 | 40.20 | 43.20 | 43.20 | 8.54% | 100 |
| Jun 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Jun 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Jun 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| Jun 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Jun 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jun 19, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 1.07% | 35 |
| Jun 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Jun 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Jun 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Jun 15, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Jun 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Jun 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Jun 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Jun 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | - |
| Jun 8, 2026 | 37.00 | 38.60 | 37.00 | 38.60 | 38.60 | 2.12% | 80 |
| Jun 5, 2026 | 36.20 | 37.80 | 36.20 | 37.80 | 37.80 | 6.78% | 53 |
| Jun 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Jun 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| 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% | - |