Group 1 Automotive, Inc. (FRA:GAV)
Germany · Delayed Price · Currency is EUR 280.00
-4.00 (-1.41%)
Last updated: Feb 20, 2026, 8:04 AM CET
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.41% | - |
| Feb 19, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.16% | - |
| Feb 18, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.71% | - |
| Feb 17, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Feb 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Feb 13, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | - |
| Feb 12, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1.44% | - |
| Feb 11, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Feb 10, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -2.08% | - |
| Feb 9, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Feb 6, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -4.67% | - |
| Feb 5, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | - |
| Feb 4, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -2.03% | - |
| Feb 3, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0.68% | - |
| Feb 2, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -2.00% | - |
| Jan 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -5.06% | - |
| Jan 29, 2026 | 328.00 | 328.00 | 316.00 | 316.00 | 316.00 | -3.66% | 61 |
| Jan 28, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | - |
| Jan 27, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Jan 26, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -4.12% | - |
| Jan 23, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.16% | - |
| Jan 22, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1.78% | - |
| Jan 21, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1.20% | - |
| Jan 20, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.60% | - |
| Jan 19, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -1.18% | - |
| Jan 16, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.59% | - |
| Jan 15, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Jan 14, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.59% | - |
| Jan 13, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.58% | - |
| Jan 12, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0.59% | - |
| Jan 9, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.80% | - |
| Jan 8, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -1.18% | - |
| Jan 7, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1.20% | - |
| Jan 6, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Jan 5, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Jan 2, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -1.18% | - |
| Dec 30, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -1.74% | - |
| Dec 29, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
| Dec 23, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.58% | - |
| Dec 22, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0.59% | - |
| Dec 19, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.16% | - |
| Dec 18, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -0.58% | - |
| Dec 17, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0.58% | - |
| Dec 16, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -1.71% | - |
| Dec 15, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.78% | - |
| Dec 12, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1.69% | - |
| Dec 11, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 1.14% | - |
| Dec 10, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1.74% | - |
| Dec 9, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
| Dec 8, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -1.15% | - |