Arthur J. Gallagher & Co. (FRA:GAH)
Germany · Delayed Price · Currency is EUR 226.70
-8.30 (-3.53%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:GAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | - | -3.53% | - |
| Aug 25, 2026 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 5.71% | 10 |
| Aug 24, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 1.69% | - |
| Aug 21, 2026 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | 0.64% | - |
| Aug 20, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | 2.99% | - |
| Aug 19, 2026 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | 0.09% | - |
| Aug 18, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | -1.22% | - |
| Aug 17, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -1.43% | - |
| Aug 14, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | -0.92% | - |
| Aug 13, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.83% | - |
| Aug 12, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 0.51% | - |
| Aug 11, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 1.89% | - |
| Aug 10, 2026 | 211.60 | 216.00 | 211.50 | 211.50 | 211.50 | -1.72% | 38 |
| Aug 7, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 0.47% | - |
| Aug 6, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.70% | - |
| Aug 5, 2026 | 212.20 | 215.70 | 212.20 | 215.70 | 215.70 | 1.60% | 10 |
| Aug 4, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | -0.52% | - |
| Aug 3, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | -3.04% | - |
| Jul 31, 2026 | 220.00 | 220.10 | 220.00 | 220.10 | 220.10 | -4.92% | 30 |
| Jul 30, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 1.00% | - |
| Jul 29, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 4.56% | - |
| Jul 28, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | 2.10% | - |
| Jul 27, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | 2.38% | - |
| Jul 24, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 0.43% | - |
| Jul 23, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -2.52% | - |
| Jul 22, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -2.28% | - |
| Jul 21, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | -0.09% | 25 |
| Jul 20, 2026 | 218.60 | 219.40 | 218.60 | 219.40 | 219.40 | -0.09% | 90 |
| Jul 17, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 3.15% | - |
| Jul 16, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | -2.65% | - |
| Jul 15, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | -3.19% | - |
| Jul 14, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | 3.48% | - |
| Jul 13, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | -1.80% | - |
| Jul 10, 2026 | 218.40 | 222.30 | 218.40 | 222.30 | 222.30 | -0.27% | 10 |
| Jul 9, 2026 | 221.40 | 222.90 | 221.30 | 222.90 | 222.90 | -1.15% | 55 |
| Jul 8, 2026 | 219.60 | 225.50 | 219.60 | 225.50 | 225.50 | 4.88% | 13 |
| Jul 7, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -1.33% | - |
| Jul 6, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | 0.18% | - |
| Jul 3, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 1.83% | - |
| Jul 2, 2026 | 207.30 | 213.60 | 207.30 | 213.60 | 213.60 | 7.82% | 2 |
| Jul 1, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 0.92% | - |
| Jun 30, 2026 | 196.65 | 196.65 | 196.30 | 196.30 | 196.30 | 0.18% | 4 |
| Jun 29, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | 4.15% | - |
| Jun 26, 2026 | 188.15 | 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% | - |