Arthur J. Gallagher & Co. (FRA:GAH)
Germany · Delayed Price · Currency is EUR 185.70
-1.20 (-0.64%)
At close: Apr 23, 2026
FRA:GAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.75% | - |
| Mar 19, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 0.59% | - |
| Mar 18, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -2.90% | - |
| Mar 17, 2026 | 181.35 | 184.25 | 181.35 | 184.25 | 184.25 | 2.53% | 100 |
| Mar 16, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 2.66% | - |
| Mar 13, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -1.91% | - |
| Mar 12, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | -2.35% | - |
| Mar 11, 2026 | 181.25 | 183.70 | 181.25 | 182.75 | 182.75 | -1.83% | 61 |
| Mar 10, 2026 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -4.64% | - |
| Mar 9, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -0.84% | - |
| Mar 6, 2026 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | 1.86% | - |
| Mar 5, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 192.64 | 0.29% | - |
| Mar 4, 2026 | 192.60 | 192.70 | 192.55 | 192.70 | 192.10 | -1.05% | 149 |
| Mar 3, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.14 | 1.22% | - |
| Mar 2, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 191.80 | 1.50% | - |
| Feb 27, 2026 | 189.55 | 189.55 | 189.55 | 189.55 | 188.96 | 3.16% | - |
| Feb 26, 2026 | 183.50 | 183.75 | 183.50 | 183.75 | 183.17 | 0.93% | 19 |
| Feb 25, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 181.48 | 0.91% | - |
| Feb 24, 2026 | 181.20 | 181.20 | 180.40 | 180.40 | 179.83 | -0.77% | 100 |
| Feb 23, 2026 | 181.65 | 181.80 | 181.65 | 181.80 | 181.23 | -1.76% | 70 |
| Feb 20, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 184.47 | 2.24% | - |
| Feb 19, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.43 | 1.71% | - |
| Feb 18, 2026 | 179.90 | 179.90 | 177.95 | 177.95 | 177.39 | 1.80% | 78 |
| Feb 17, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.25 | 0.29% | - |
| Feb 16, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 173.75 | 1.51% | 9 |
| Feb 13, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.16 | 3.75% | - |
| Feb 12, 2026 | 172.40 | 172.40 | 165.50 | 165.50 | 164.98 | -6.84% | 25 |
| Feb 11, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 177.09 | -0.17% | - |