Group 1 Automotive, Inc. (FRA:GAV)
Germany · Delayed Price · Currency is EUR 286.00
+4.00 (1.42%)
At close: Mar 27, 2026
FRA:GAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.42% | - |
| Mar 26, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 2.92% | - |
| Mar 25, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Mar 24, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Mar 23, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Mar 20, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.49% | - |
| Mar 19, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3.08% | - |
| Mar 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Mar 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | - |
| Mar 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Mar 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -3.70% | - |
| Mar 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Mar 11, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.19% | - |
| Mar 10, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Mar 9, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.16% | - |
| Mar 6, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.71% | - |
| Mar 5, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.45% | - |
| Mar 4, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | - |
| Mar 3, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Mar 2, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.84% | - |
| Feb 27, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.53 | -1.40% | - |
| Feb 26, 2026 | 282.00 | 286.00 | 282.00 | 286.00 | 285.53 | 1.42% | 115 |
| Feb 25, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.53 | - | - |
| Feb 24, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.53 | -2.08% | - |
| Feb 23, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.52 | 2.86% | - |
| Feb 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.54 | -1.41% | - |
| Feb 19, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.53 | 2.16% | - |
| Feb 18, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.54 | -0.71% | - |
| Feb 17, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.54 | - | - |
| Feb 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.54 | - | - |
| Feb 13, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.54 | -0.71% | - |
| Feb 12, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.53 | 1.44% | - |
| Feb 11, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.54 | -1.42% | - |
| Feb 10, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.53 | -2.08% | - |
| Feb 9, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.52 | 0.70% | - |
| Feb 6, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.53 | -4.67% | - |
| Feb 5, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.50 | 3.45% | - |
| Feb 4, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.52 | -2.03% | - |
| Feb 3, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 295.51 | 0.68% | - |
| Feb 2, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 293.51 | -2.00% | - |
| Jan 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.50 | -5.06% | - |
| Jan 29, 2026 | 328.00 | 328.00 | 316.00 | 316.00 | 315.48 | -3.66% | 61 |
| Jan 28, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 327.46 | 0.61% | - |
| Jan 27, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.46 | - | - |
| Jan 26, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.46 | -4.12% | - |
| Jan 23, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 339.44 | -1.16% | - |
| Jan 22, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 343.43 | 1.78% | - |
| Jan 21, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 337.44 | 1.20% | - |
| Jan 20, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 333.45 | -0.60% | - |
| Jan 19, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 335.45 | -1.18% | - |