Arthur J. Gallagher & Co. (FRA:GAH)
Germany · Delayed Price · Currency is EUR 185.05
+4.05 (2.24%)
At close: Feb 20, 2026
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | 2.24% | - |
| Feb 19, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.71% | - |
| Feb 18, 2026 | 179.90 | 179.90 | 177.95 | 177.95 | 177.95 | 1.80% | 78 |
| Feb 17, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 0.29% | - |
| Feb 16, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 1.51% | 9 |
| Feb 13, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 3.75% | - |
| Feb 12, 2026 | 172.40 | 172.40 | 165.50 | 165.50 | 165.50 | -6.84% | 25 |
| Feb 11, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | -0.17% | - |
| Feb 10, 2026 | 181.95 | 187.00 | 177.95 | 177.95 | 177.95 | -10.35% | 29 |
| Feb 9, 2026 | 204.90 | 204.90 | 198.50 | 198.50 | 198.50 | -2.93% | 27 |
| Feb 6, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -2.90% | - |
| Feb 5, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 1.06% | - |
| Feb 4, 2026 | 208.50 | 208.50 | 208.40 | 208.40 | 208.40 | 0.82% | 48 |
| Feb 3, 2026 | 206.80 | 206.80 | 206.70 | 206.70 | 206.70 | -0.53% | 40 |
| Feb 2, 2026 | 208.20 | 208.80 | 207.80 | 207.80 | 207.80 | 3.90% | 8 |
| Jan 30, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.65% | - |
| Jan 29, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | 0.40% | - |
| Jan 28, 2026 | 201.30 | 201.30 | 200.50 | 200.50 | 200.50 | -0.79% | 25 |
| Jan 27, 2026 | 212.30 | 212.30 | 202.10 | 202.10 | 202.10 | -5.30% | 25 |
| Jan 26, 2026 | 212.40 | 213.40 | 212.40 | 213.40 | 213.40 | 0.05% | 8 |
| Jan 23, 2026 | 212.30 | 213.30 | 212.30 | 213.30 | 213.30 | 1.04% | 25 |
| Jan 22, 2026 | 213.00 | 213.00 | 211.10 | 211.10 | 211.10 | -2.31% | 8 |
| Jan 21, 2026 | 216.50 | 216.70 | 216.10 | 216.10 | 216.10 | -0.69% | 187 |
| Jan 20, 2026 | 219.30 | 219.30 | 217.60 | 217.60 | 217.60 | -1.27% | 40 |
| Jan 19, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 0.32% | - |
| Jan 16, 2026 | 219.80 | 219.80 | 219.70 | 219.70 | 219.70 | -0.05% | 2 |
| Jan 15, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 0.23% | 20 |
| Jan 14, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | -2.92% | - |
| Jan 13, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 0.40% | - |
| Jan 12, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.40% | - |
| Jan 9, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 2.54% | - |
| Jan 8, 2026 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | -1.43% | - |
| Jan 7, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.09% | 10 |
| Jan 6, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 2.43% | - |
| Jan 5, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.73% | - |
| Jan 2, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -1.17% | 1 |
| Dec 30, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | -0.45% | - |
| Dec 29, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 2.29% | 25 |
| Dec 23, 2025 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | 1.30% | - |
| Dec 22, 2025 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 0.47% | - |
| Dec 19, 2025 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 1.32% | - |
| Dec 18, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -0.75% | - |
| Dec 17, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -1.66% | - |
| Dec 16, 2025 | 215.40 | 216.80 | 215.40 | 216.80 | 216.80 | -0.91% | 36 |
| Dec 15, 2025 | 215.80 | 218.80 | 215.80 | 218.80 | 218.80 | 4.24% | 44 |
| Dec 12, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 2.04% | - |
| Dec 11, 2025 | 204.00 | 206.00 | 204.00 | 205.70 | 205.70 | 0.29% | 22 |
| Dec 10, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | 0.89% | - |
| Dec 9, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -0.64% | - |
| Dec 8, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | -3.03% | - |