Group 1 Automotive, Inc. (FRA:GAV)
Germany · Delayed Price · Currency is EUR 262.00
-4.00 (-1.50%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:GAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| Jun 1, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.71% | - |
| May 29, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.53 | -2.11% | - |
| May 28, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.52 | 0.71% | - |
| May 27, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.52 | 0.71% | - |
| May 26, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.53 | 0.72% | - |
| May 25, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.53 | 1.46% | - |
| May 22, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.54 | 1.48% | - |
| May 21, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.54 | 3.05% | - |
| May 20, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.56 | -2.96% | - |
| May 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.54 | 0.75% | - |
| May 18, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.55 | -5.63% | - |
| May 15, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.52 | 2.16% | - |
| May 14, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.53 | -2.80% | - |
| May 13, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.52 | -2.72% | - |
| May 12, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 293.50 | -2.65% | - |
| May 11, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 301.49 | 2.03% | - |
| May 8, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 295.50 | 2.07% | - |
| May 7, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.51 | - | - |
| May 6, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.51 | 3.57% | - |
| May 5, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.53 | -6.67% | - |
| May 4, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.49 | 0.67% | - |
| Apr 30, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.50 | 1.36% | - |
| Apr 29, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 293.50 | 2.08% | - |
| Apr 28, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.51 | - | - |
| Apr 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.51 | -0.69% | - |
| Apr 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.51 | - | - |
| Apr 23, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.51 | -0.68% | - |
| Apr 22, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 291.51 | -2.67% | - |
| Apr 21, 2026 | 296.00 | 300.00 | 296.00 | 300.00 | 299.49 | 1.35% | 2 |
| Apr 20, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 295.50 | 4.23% | - |
| Apr 17, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.52 | 1.43% | - |
| Apr 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.53 | -1.41% | - |
| Apr 15, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.52 | -0.70% | - |
| Apr 14, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.52 | - | - |
| Apr 13, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.52 | -0.69% | - |
| Apr 10, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.51 | 1.41% | - |
| Apr 9, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.52 | 2.16% | - |
| Apr 8, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.53 | -1.42% | - |
| Apr 7, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.52 | -0.70% | - |
| Apr 2, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.52 | - | - |
| Apr 1, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.52 | -0.70% | - |
| Mar 31, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.52 | - | - |
| Mar 30, 2026 | 280.00 | 286.00 | 280.00 | 286.00 | 285.52 | - | 11 |
| Mar 27, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.52 | 1.42% | - |
| Mar 26, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.52 | 2.92% | - |
| Mar 25, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.54 | -0.72% | - |
| Mar 24, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.53 | 0.73% | - |
| Mar 23, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.54 | 0.74% | - |
| Mar 20, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 271.54 | 1.49% | - |