Arthur J. Gallagher & Co. (FRA:GAH)
Germany · Delayed Price · Currency is EUR 207.30
-2.50 (-1.19%)
At close: Sep 18, 2026
FRA:GAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -1.19% | - |
| Sep 17, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0.10% | - |
| Sep 16, 2026 | 211.70 | 211.70 | 209.60 | 209.60 | 209.60 | -3.01% | 25 |
| Sep 15, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | 5.83% | - |
| Sep 14, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -1.21% | - |
| Sep 11, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.10% | - |
| Sep 10, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | -2.86% | - |
| Sep 9, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -4.18% | - |
| Sep 8, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0.09% | - |
| Sep 7, 2026 | 222.70 | 222.70 | 222.70 | 222.70 | 222.10 | -1.46% | - |
| Sep 4, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.39 | 0.62% | - |
| Sep 3, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 223.99 | 0.81% | - |
| Sep 2, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.20 | 0.13% | - |
| Sep 1, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 221.90 | -2.07% | - |
| Aug 31, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 226.59 | 3.32% | - |
| Aug 28, 2026 | 219.90 | 219.90 | 219.90 | 219.90 | 219.31 | -1.92% | - |
| Aug 27, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 223.59 | -1.10% | - |
| Aug 26, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 226.09 | -3.53% | - |
| Aug 25, 2026 | 230.00 | 235.00 | 230.00 | 235.00 | 234.36 | 5.71% | 10 |
| Aug 24, 2026 | 222.30 | 222.30 | 222.30 | 222.30 | 221.70 | 1.69% | - |
| Aug 21, 2026 | 218.60 | 218.60 | 218.60 | 218.60 | 218.01 | 0.64% | - |
| Aug 20, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 216.61 | 2.99% | - |
| Aug 19, 2026 | 210.90 | 210.90 | 210.90 | 210.90 | 210.33 | 0.09% | - |
| Aug 18, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.13 | -1.22% | - |
| Aug 17, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 212.72 | -1.43% | - |
| Aug 14, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 215.82 | -0.92% | - |
| Aug 13, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 217.81 | 0.83% | - |
| Aug 12, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.01 | 0.51% | - |
| Aug 11, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 214.92 | 1.89% | - |
| Aug 10, 2026 | 211.60 | 216.00 | 211.50 | 211.50 | 210.93 | -1.72% | 38 |
| Aug 7, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 214.62 | 0.47% | - |
| Aug 6, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 213.62 | -0.70% | - |
| Aug 5, 2026 | 212.20 | 215.70 | 212.20 | 215.70 | 215.12 | 1.60% | 10 |
| Aug 4, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 211.73 | -0.52% | - |
| Aug 3, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 212.82 | -3.04% | - |
| Jul 31, 2026 | 220.00 | 220.10 | 220.00 | 220.10 | 219.51 | -4.92% | 30 |
| Jul 30, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 230.87 | 1.00% | - |
| Jul 29, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 228.58 | 4.56% | - |
| Jul 28, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 218.61 | 2.10% | - |
| Jul 27, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.12 | 2.38% | - |
| Jul 24, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.13 | 0.43% | - |
| Jul 23, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.24 | -2.52% | - |
| Jul 22, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 213.62 | -2.28% | - |
| Jul 21, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 218.61 | -0.09% | 25 |
| Jul 20, 2026 | 218.60 | 219.40 | 218.60 | 219.40 | 218.81 | -0.09% | 90 |
| Jul 17, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.01 | 3.15% | - |
| Jul 16, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.32 | -2.65% | - |
| Jul 15, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.11 | -3.19% | - |
| Jul 14, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 225.29 | 3.48% | - |
| Jul 13, 2026 | 218.30 | 218.30 | 218.30 | 218.30 | 217.71 | -1.80% | - |