Group 1 Automotive, Inc. (FRA:GAV)
Germany · Delayed Price · Currency is EUR 220.00
-8.00 (-3.51%)
At close: Sep 18, 2026
FRA:GAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.53 | -1.74% | - |
| Aug 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.52 | 0.88% | - |
| Aug 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.52 | - | - |
| Aug 11, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.52 | - | - |
| Aug 10, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.52 | -1.72% | - |
| Aug 7, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.51 | -1.69% | - |
| Aug 6, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.51 | -4.07% | - |
| Aug 5, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.48 | -2.38% | - |
| Aug 4, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.47 | 2.44% | - |
| Aug 3, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.48 | -3.91% | - |
| Jul 31, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.46 | -13.51% | - |
| Jul 30, 2026 | 308.00 | 308.00 | 292.00 | 296.00 | 295.38 | -2.63% | 187 |
| Jul 29, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 303.36 | 3.40% | - |
| Jul 28, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 293.38 | 1.38% | - |
| Jul 27, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.39 | 1.40% | - |
| Jul 24, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.40 | 0.70% | - |
| Jul 23, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.40 | 5.19% | - |
| Jul 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.43 | 1.50% | - |
| Jul 21, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.44 | -5.67% | - |
| Jul 20, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.41 | -2.08% | - |
| Jul 17, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.40 | - | - |
| Jul 16, 2026 | 276.00 | 288.00 | 276.00 | 288.00 | 287.40 | 10.77% | 48 |
| Jul 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.46 | 0.78% | - |
| Jul 14, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.46 | -0.77% | - |
| Jul 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.46 | -0.76% | - |