Arthur J. Gallagher & Co. (FRA:GAH)
Germany · Delayed Price · Currency is EUR 239.40
+4.10 (1.74%)
At close: Oct 23, 2026
FRA:GAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 238.10 | 239.40 | 238.10 | 239.40 | 239.40 | 1.74% | - |
| Oct 22, 2026 | 225.70 | 235.30 | 225.70 | 235.30 | 235.30 | 2.62% | - |
| Oct 21, 2026 | 227.70 | 229.30 | 227.70 | 229.30 | 229.30 | -0.61% | - |
| Oct 20, 2026 | 222.10 | 230.70 | 222.10 | 230.70 | 230.70 | 2.53% | - |
| Oct 19, 2026 | 224.30 | 225.00 | 224.30 | 225.00 | 225.00 | 0.04% | - |
| Oct 16, 2026 | 219.60 | 224.90 | 219.60 | 224.90 | 224.90 | 8.18% | - |
| Oct 15, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 1.51% | - |
| Oct 14, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | -0.58% | - |
| Oct 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.59% | - |
| Oct 12, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | -0.34% | - |
| Oct 9, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 2.88% | - |
| Oct 8, 2026 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | -1.21% | - |
| Oct 7, 2026 | 201.60 | 202.20 | 201.60 | 202.20 | 202.20 | 1.25% | 8 |
| Oct 6, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 0.40% | - |
| Oct 5, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | -2.12% | - |
| Oct 2, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 2.08% | - |
| Oct 1, 2026 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | 0.58% | - |
| Sep 30, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -0.48% | - |
| Sep 29, 2026 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | -0.45% | - |
| Sep 28, 2026 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | 1.55% | - |
| Sep 25, 2026 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | -0.93% | - |
| Sep 24, 2026 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | -0.10% | - |
| Sep 23, 2026 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | -2.19% | - |
| Sep 22, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -1.31% | - |
| Sep 21, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | -0.68% | - |
| 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% | - |