Group 1 Automotive, Inc. (FRA:GAV)
Germany · Delayed Price · Currency is EUR 344.00
-6.00 (-1.71%)
Last updated: Nov 27, 2025, 8:04 AM CET
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -0.58% | - |
| Nov 28, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 345.57 | 0.58% | - |
| Nov 27, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 343.57 | -1.71% | - |
| Nov 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.56 | 1.74% | - |
| Nov 25, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 343.57 | - | - |
| Nov 24, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 343.57 | 2.99% | - |
| Nov 21, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.58 | -1.76% | - |
| Nov 20, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 339.58 | 1.19% | - |
| Nov 19, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 335.58 | 3.07% | - |
| Nov 18, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.59 | -2.98% | - |
| Nov 17, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 335.58 | 0.60% | - |
| Nov 14, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.58 | -0.60% | - |
| Nov 13, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 335.58 | 3.07% | - |
| Nov 12, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.59 | -2.40% | - |
| Nov 11, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.58 | -1.18% | - |
| Nov 10, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.58 | 1.81% | - |
| Nov 7, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 331.59 | -1.78% | - |
| Nov 6, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.58 | 1.20% | - |
| Nov 5, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.58 | - | - |
| Nov 4, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.58 | -2.34% | - |
| Nov 3, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.57 | - | - |
| Oct 31, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.57 | -1.16% | - |
| Oct 30, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 345.57 | 2.37% | - |
| Oct 29, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.58 | -6.11% | - |
| Oct 28, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 359.55 | -2.17% | - |
| Oct 27, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.54 | - | - |
| Oct 24, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.54 | -3.66% | - |
| Oct 23, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 381.52 | -1.04% | - |
| Oct 22, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.52 | 1.58% | - |
| Oct 21, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.53 | 2.15% | - |
| Oct 20, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 371.54 | 2.76% | - |
| Oct 17, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.55 | -2.16% | - |
| Oct 16, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 369.54 | -1.60% | - |
| Oct 15, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 375.53 | 4.44% | - |
| Oct 14, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 359.55 | -1.64% | - |
| Oct 13, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 365.54 | - | - |
| Oct 10, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 365.54 | 1.10% | - |
| Oct 9, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.55 | -1.09% | - |
| Oct 8, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 365.54 | -0.54% | - |
| Oct 7, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.54 | -3.16% | - |
| Oct 6, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.53 | 0.53% | - |
| Oct 3, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.53 | - | - |
| Oct 2, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.53 | 3.28% | - |
| Oct 1, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 365.54 | -0.54% | - |
| Sep 30, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.54 | - | - |
| Sep 29, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.54 | -0.54% | - |
| Sep 26, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 369.54 | -2.12% | - |
| Sep 25, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.53 | -1.05% | - |
| Sep 24, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 381.52 | 1.06% | - |
| Sep 23, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.53 | -1.56% | - |