German American Bancorp, Inc. (FRA:GAB)
Germany · Delayed Price · Currency is EUR 41.20
-0.40 (-0.96%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:GAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Aug 25, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Aug 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Aug 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Aug 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | - |
| Aug 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Aug 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Aug 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Aug 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Aug 12, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Aug 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Aug 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.78% | - |
| Aug 7, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.33 | -0.47% | - |
| Aug 6, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.53 | -0.47% | - |
| Aug 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.73 | - | - |
| Aug 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.73 | 0.94% | - |
| Aug 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.33 | -0.93% | - |
| Jul 31, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.73 | -0.92% | - |
| Jul 30, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.13 | - | - |
| Jul 29, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.13 | 4.33% | - |
| Jul 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.34 | 1.46% | - |
| Jul 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.74 | 1.49% | - |
| Jul 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.15 | 0.50% | - |
| Jul 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.95 | -0.99% | - |
| Jul 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.34 | -0.98% | - |
| Jul 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.74 | - | - |
| Jul 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.74 | -1.91% | - |
| Jul 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.54 | 3.98% | - |
| Jul 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.95 | 1.01% | - |
| Jul 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.55 | -1.00% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.95 | 1.01% | - |
| Jul 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.55 | 1.02% | - |
| Jul 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.15 | - | - |
| Jul 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.15 | -2.48% | - |
| Jul 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.15 | 0.50% | - |
| Jul 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.95 | - | - |
| Jul 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.95 | - | - |
| Jul 3, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.95 | -1.47% | - |
| Jul 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.54 | 1.49% | - |
| Jul 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.95 | 1.01% | - |
| Jun 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.55 | -7.87% | - |
| Jun 29, 2026 | 40.20 | 43.20 | 40.20 | 43.20 | 42.93 | 8.54% | 100 |
| Jun 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.55 | 1.02% | - |
| Jun 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.15 | 1.03% | - |
| Jun 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.75 | 2.09% | - |
| Jun 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.96 | 1.06% | - |
| Jun 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.56 | - | - |
| Jun 19, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.56 | 1.07% | 35 |
| Jun 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.16 | -1.06% | - |