Arthur J. Gallagher & Co. (FRA:GAH)
Germany · Delayed Price · Currency is EUR 174.40
+0.15 (0.09%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:GAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | - | 0.09% | - |
| Jun 2, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 2.35% | - |
| Jun 1, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | -0.73% | - |
| May 29, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -0.38% | - |
| May 28, 2026 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | -0.32% | - |
| May 27, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | -0.72% | - |
| May 26, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | -0.03% | - |
| May 25, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.25% | - |
| May 22, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 2.14% | - |
| May 21, 2026 | 172.55 | 172.55 | 172.50 | 172.50 | 172.50 | -0.17% | 25 |
| May 20, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -1.26% | - |
| May 19, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.63% | 25 |
| May 18, 2026 | 168.95 | 177.90 | 168.95 | 177.90 | 177.90 | 6.65% | 25 |
| May 15, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -0.54% | - |
| May 14, 2026 | 161.65 | 167.70 | 161.65 | 167.70 | 167.70 | 1.12% | 5 |
| May 13, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | -0.18% | - |
| May 12, 2026 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | -0.30% | - |
| May 11, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -1.77% | - |
| May 8, 2026 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | 2.76% | 15 |
| May 7, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -4.29% | - |
| May 6, 2026 | 173.05 | 177.95 | 172.50 | 172.50 | 172.50 | -1.26% | 20 |
| May 5, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -0.11% | - |
| May 4, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -2.13% | - |
| Apr 30, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.64% | - |
| Apr 29, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | -0.58% | - |
| Apr 28, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 0.03% | - |
| Apr 27, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -2.27% | - |
| Apr 24, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | -0.35% | - |
| Apr 23, 2026 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | -0.64% | - |
| Apr 22, 2026 | 188.65 | 188.65 | 186.90 | 186.90 | 186.90 | 0.11% | 280 |
| Apr 21, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 0.81% | - |
| Apr 20, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.75% | - |
| Apr 17, 2026 | 187.40 | 188.50 | 187.40 | 188.50 | 188.50 | 1.13% | 10 |
| Apr 16, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | 1.47% | - |
| Apr 15, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | -1.24% | - |
| Apr 14, 2026 | 186.30 | 186.30 | 186.00 | 186.00 | 186.00 | 3.65% | 10 |
| Apr 13, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | -2.47% | - |
| Apr 10, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.29% | - |
| Apr 9, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | -1.95% | - |
| Apr 8, 2026 | 185.55 | 190.10 | 185.55 | 190.10 | 190.10 | 1.79% | 25 |
| Apr 7, 2026 | 186.90 | 192.50 | 186.75 | 186.75 | 186.75 | 1.66% | 20 |
| Apr 2, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | -3.34% | - |
| Apr 1, 2026 | 184.70 | 190.05 | 184.70 | 190.05 | 190.05 | -0.83% | 22 |
| Mar 31, 2026 | 186.20 | 191.65 | 186.20 | 191.65 | 191.65 | 8.15% | 10 |
| Mar 30, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -1.50% | - |
| Mar 27, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -0.96% | - |
| Mar 26, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | -1.38% | - |
| Mar 25, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 0.05% | - |
| Mar 24, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 0.68% | - |
| Mar 23, 2026 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | 2.38% | - |