Arthur J. Gallagher & Co. (FRA:GAH)
Germany · Delayed Price · Currency is EUR 188.15
-6.25 (-3.22%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:GAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 188.15 | 188.15 | 188.15 | 188.15 | - | -3.22% | - |
| Jun 25, 2026 | 191.85 | 194.40 | 191.85 | 194.40 | 194.40 | 3.90% | 8 |
| Jun 24, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 4.15% | - |
| Jun 23, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | -2.28% | - |
| Jun 22, 2026 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | -0.14% | - |
| Jun 19, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -0.73% | - |
| Jun 18, 2026 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | 1.17% | - |
| Jun 17, 2026 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | -0.14% | - |
| Jun 16, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | -1.53% | - |
| Jun 15, 2026 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | -0.98% | - |
| Jun 12, 2026 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 0.08% | - |
| Jun 11, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 1.79% | - |
| Jun 10, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -0.59% | - |
| Jun 9, 2026 | 181.55 | 185.90 | 181.55 | 185.90 | 185.90 | 0.62% | 8 |
| Jun 8, 2026 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | 3.50% | - |
| Jun 5, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 4.42% | - |
| Jun 4, 2026 | 171.55 | 171.55 | 171.55 | 171.55 | 170.95 | -1.63% | - |
| Jun 3, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 173.79 | 0.09% | 35 |
| Jun 2, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 173.64 | 2.35% | - |
| Jun 1, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 169.65 | -0.73% | - |
| May 29, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 170.90 | -0.38% | - |
| May 28, 2026 | 172.15 | 172.15 | 172.15 | 172.15 | 171.55 | -0.32% | - |
| May 27, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.09 | -0.72% | - |
| May 26, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.34 | -0.03% | - |
| May 25, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.39 | -1.25% | - |
| May 22, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 175.58 | 2.14% | - |
| May 21, 2026 | 172.55 | 172.55 | 172.50 | 172.50 | 171.89 | -0.17% | 25 |
| May 20, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.19 | -1.26% | - |
| May 19, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.39 | -1.63% | - |
| May 18, 2026 | 168.95 | 177.90 | 168.95 | 177.90 | 177.28 | 6.65% | 25 |
| May 15, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.21 | -0.54% | - |
| May 14, 2026 | 161.65 | 167.70 | 161.65 | 167.70 | 167.11 | 1.12% | 5 |
| May 13, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.27 | -0.18% | - |
| May 12, 2026 | 166.15 | 166.15 | 166.15 | 166.15 | 165.57 | -0.30% | - |
| May 11, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.07 | -1.77% | - |
| May 8, 2026 | 169.65 | 169.65 | 169.65 | 169.65 | 169.05 | 2.76% | 15 |
| May 7, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 164.52 | -4.29% | - |
| May 6, 2026 | 173.05 | 177.95 | 172.50 | 172.50 | 171.89 | -1.26% | 20 |
| May 5, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.09 | -0.11% | - |
| May 4, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.29 | -2.13% | - |
| Apr 30, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.07 | -0.64% | - |
| Apr 29, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.22 | -0.58% | - |
| Apr 28, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.27 | 0.03% | - |
| Apr 27, 2026 | 180.85 | 180.85 | 180.85 | 180.85 | 180.22 | -2.27% | - |
| Apr 24, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 184.40 | -0.35% | - |
| Apr 23, 2026 | 185.70 | 185.70 | 185.70 | 185.70 | 185.05 | -0.64% | - |
| Apr 22, 2026 | 188.65 | 188.65 | 186.90 | 186.90 | 186.24 | 0.11% | 280 |
| Apr 21, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.04 | 0.81% | - |
| Apr 20, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 184.55 | -1.75% | - |
| Apr 17, 2026 | 187.40 | 188.50 | 187.40 | 188.50 | 187.84 | 1.13% | 10 |