Group 1 Automotive, Inc. (FRA:GAV)
Germany · Delayed Price · Currency is EUR 226.00
+6.00 (2.73%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:GAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | - | 2.73% | - |
| Aug 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Aug 24, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Aug 21, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Aug 20, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 4.67% | - |
| Aug 19, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -3.60% | - |
| Aug 18, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Aug 17, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Aug 14, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Aug 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Aug 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Aug 11, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Aug 10, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Aug 7, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Aug 6, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -4.07% | - |
| Aug 5, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -2.38% | - |
| Aug 4, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2.44% | - |
| Aug 3, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -3.91% | - |
| Jul 31, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -13.51% | - |
| Jul 30, 2026 | 308.00 | 308.00 | 292.00 | 296.00 | 296.00 | -2.63% | 187 |
| Jul 29, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 3.40% | - |
| Jul 28, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1.38% | - |
| Jul 27, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.40% | - |
| Jul 24, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Jul 23, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 5.19% | - |
| Jul 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.50% | - |
| Jul 21, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -5.67% | - |
| Jul 20, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -2.08% | - |
| Jul 17, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jul 16, 2026 | 276.00 | 288.00 | 276.00 | 288.00 | 288.00 | 10.77% | 48 |
| Jul 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.78% | - |
| Jul 14, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Jul 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Jul 10, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2.34% | - |
| Jul 9, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Jul 8, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.78% | - |
| Jul 7, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2.38% | - |
| Jul 6, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | - |
| Jul 3, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 2, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | - |
| Jul 1, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -2.31% | - |
| Jun 30, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | - |
| Jun 29, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.76% | - |
| Jun 26, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -5.76% | - |
| Jun 25, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Jun 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.21% | - |
| Jun 23, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Jun 22, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Jun 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.27% | - |
| Jun 18, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -5.04% | - |