Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 665.20
+7.60 (1.16%)
At close: Dec 19, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 1.16% | - |
| Dec 18, 2025 | 657.60 | 657.60 | 657.60 | 657.60 | 657.60 | -0.99% | - |
| Dec 17, 2025 | 664.20 | 664.20 | 664.20 | 664.20 | 664.20 | 0.70% | - |
| Dec 16, 2025 | 659.60 | 659.60 | 659.60 | 659.60 | 659.60 | -0.06% | - |
| Dec 15, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.15% | - |
| Dec 12, 2025 | 660.00 | 661.00 | 660.00 | 661.00 | 661.00 | 0.70% | 5 |
| Dec 11, 2025 | 652.20 | 656.40 | 652.20 | 656.40 | 656.40 | 0.80% | 43 |
| Dec 10, 2025 | 651.20 | 651.20 | 651.20 | 651.20 | 651.20 | -1.39% | - |
| Dec 9, 2025 | 660.40 | 660.40 | 660.40 | 660.40 | 660.40 | -0.96% | - |
| Dec 8, 2025 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | 0.69% | 10 |
| Dec 5, 2025 | 662.20 | 662.20 | 662.20 | 662.20 | 662.20 | -0.06% | - |
| Dec 4, 2025 | 661.80 | 662.60 | 661.80 | 662.60 | 662.60 | 0.15% | 74 |
| Dec 3, 2025 | 661.60 | 661.60 | 661.60 | 661.60 | 661.60 | -0.72% | - |
| Dec 2, 2025 | 668.00 | 668.00 | 666.40 | 666.40 | 666.40 | -0.33% | 150 |
| Dec 1, 2025 | 668.60 | 668.60 | 668.60 | 668.60 | 668.60 | -0.68% | - |
| Nov 28, 2025 | 672.60 | 673.20 | 672.60 | 673.20 | 673.20 | 0.27% | 100 |
| Nov 27, 2025 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | -0.18% | - |
| Nov 26, 2025 | 672.60 | 672.60 | 672.60 | 672.60 | 672.60 | 1.57% | - |
| Nov 25, 2025 | 662.20 | 662.20 | 662.20 | 662.20 | 662.20 | -1.58% | - |
| Nov 24, 2025 | 672.40 | 672.80 | 672.40 | 672.80 | 672.80 | 3.22% | 2 |
| Nov 21, 2025 | 651.80 | 651.80 | 651.80 | 651.80 | 651.80 | -1.72% | - |
| Nov 20, 2025 | 661.20 | 663.20 | 660.60 | 663.20 | 663.20 | 2.22% | 154 |
| Nov 19, 2025 | 648.80 | 648.80 | 648.80 | 648.80 | 648.80 | -1.73% | - |
| Nov 18, 2025 | 660.20 | 660.20 | 660.20 | 660.20 | 660.20 | -2.97% | - |
| Nov 17, 2025 | 680.40 | 680.40 | 680.40 | 680.40 | 680.40 | -1.10% | - |
| Nov 14, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 0.94% | - |
| Nov 13, 2025 | 681.60 | 681.60 | 681.60 | 681.60 | 681.60 | -1.07% | - |
| Nov 12, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 1.68% | - |
| Nov 11, 2025 | 677.60 | 677.60 | 677.60 | 677.60 | 677.60 | 0.56% | - |
| Nov 10, 2025 | 673.80 | 673.80 | 673.80 | 673.80 | 673.80 | 0.78% | - |
| Nov 7, 2025 | 668.60 | 668.60 | 668.60 | 668.60 | 668.60 | 0.84% | - |
| Nov 6, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 0.39% | - |
| Nov 5, 2025 | 658.20 | 661.60 | 658.20 | 660.40 | 660.40 | 3.97% | 36 |
| Nov 4, 2025 | 635.20 | 635.20 | 635.20 | 635.20 | 635.20 | -0.31% | - |
| Nov 3, 2025 | 637.20 | 637.20 | 637.20 | 637.20 | 637.20 | 0.13% | 8 |
| Oct 31, 2025 | 634.80 | 636.40 | 634.80 | 636.40 | 636.40 | -0.22% | 12 |
| Oct 30, 2025 | 637.80 | 637.80 | 637.80 | 637.80 | 637.80 | -0.99% | - |
| Oct 29, 2025 | 640.80 | 644.20 | 640.80 | 644.20 | 644.20 | -1.53% | 40 |
| Oct 28, 2025 | 654.20 | 654.20 | 654.20 | 654.20 | 654.20 | -0.85% | - |
| Oct 27, 2025 | 659.80 | 659.80 | 659.80 | 659.80 | 659.80 | -0.72% | - |
| Oct 24, 2025 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | 0.03% | - |
| Oct 23, 2025 | 664.40 | 664.40 | 664.40 | 664.40 | 664.40 | 1.37% | - |
| Oct 22, 2025 | 655.40 | 655.40 | 655.40 | 655.40 | 655.40 | 0.34% | - |
| Oct 21, 2025 | 653.20 | 653.20 | 653.20 | 653.20 | 653.20 | 0.49% | - |
| Oct 20, 2025 | 653.80 | 653.80 | 650.00 | 650.00 | 650.00 | -0.03% | 4 |
| Oct 17, 2025 | 650.20 | 650.20 | 650.20 | 650.20 | 650.20 | 1.09% | - |
| Oct 16, 2025 | 643.20 | 643.20 | 643.20 | 643.20 | 643.20 | -1.95% | - |
| Oct 15, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 2.44% | - |
| Oct 14, 2025 | 640.40 | 640.40 | 640.40 | 640.40 | 640.40 | -0.93% | - |
| Oct 13, 2025 | 645.60 | 646.40 | 643.00 | 646.40 | 646.40 | -0.15% | 11 |