Group 1 Automotive, Inc. (FRA:GAV)
Germany · Delayed Price · Currency is EUR 214.00
+17.00 (8.63%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:GAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 8.63% | 80 |
| Oct 22, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -7.94% | - |
| Oct 21, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | - |
| Oct 20, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Oct 19, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Oct 16, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 6.93% | 80 |
| Oct 15, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.94% | - |
| Oct 14, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Oct 13, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Oct 12, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Oct 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.94% | - |
| Oct 8, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Oct 7, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -2.80% | 100 |
| Oct 6, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Oct 5, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -5.22% | - |
| Oct 2, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 6.48% | 100 |
| Oct 1, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1.89% | 8 |
| Sep 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Sep 29, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | - |
| Sep 28, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Sep 25, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Sep 24, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Sep 23, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Sep 22, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | - |
| Sep 21, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | - |
| Sep 18, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.51% | - |
| Sep 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -3.39% | - |
| Sep 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -4.07% | - |
| Sep 15, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 3.36% | - |
| Sep 14, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.65% | - |
| Sep 11, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Sep 10, 2026 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 0.83% | 40 |
| Sep 9, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -6.98% | - |
| Sep 8, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | - | 50 |
| Sep 7, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 5.74% | - |
| Sep 4, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3.39% | - |
| Sep 3, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1.72% | - |
| Sep 2, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Sep 1, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.98% | - |
| Aug 31, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.53 | 0.89% | - |
| Aug 28, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.53 | - | - |
| Aug 27, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.53 | -0.88% | - |
| Aug 26, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.53 | 2.73% | - |
| Aug 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.54 | -0.90% | - |
| Aug 24, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.53 | -0.89% | - |
| Aug 21, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.53 | - | - |
| Aug 20, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.53 | 4.67% | - |
| Aug 19, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.55 | -3.60% | - |
| Aug 18, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.53 | -1.77% | - |
| Aug 17, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.53 | - | - |