Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 664.40
+9.00 (1.37%)
At close: Oct 23, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 647.60 | 647.60 | 647.40 | 647.40 | 647.40 | -0.40% | - |
| Oct 9, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.12% | - |
| Oct 8, 2025 | 649.40 | 649.40 | 649.20 | 649.20 | 649.20 | 0.12% | 44 |
| Oct 7, 2025 | 648.40 | 648.40 | 648.40 | 648.40 | 648.40 | -0.09% | - |
| Oct 6, 2025 | 645.40 | 650.00 | 645.40 | 649.00 | 649.00 | 1.25% | 22 |
| Oct 3, 2025 | 647.60 | 647.60 | 641.00 | 641.00 | 641.00 | -0.53% | 15 |
| Oct 2, 2025 | 644.40 | 644.40 | 644.40 | 644.40 | 644.40 | 0.88% | - |
| Oct 1, 2025 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 1.53% | - |
| Sep 30, 2025 | 627.20 | 629.20 | 627.20 | 629.20 | 629.20 | 0.16% | 10 |
| Sep 29, 2025 | 627.40 | 628.20 | 627.40 | 628.20 | 628.20 | 0.64% | 21 |
| Sep 26, 2025 | 624.20 | 624.20 | 624.20 | 624.20 | 624.20 | -1.67% | - |
| Sep 25, 2025 | 634.80 | 634.80 | 634.80 | 634.80 | 634.80 | 0.51% | - |
| Sep 24, 2025 | 626.20 | 631.60 | 626.20 | 631.60 | 631.60 | 1.09% | 7 |
| Sep 23, 2025 | 624.80 | 624.80 | 624.80 | 624.80 | 624.80 | -0.16% | - |
| Sep 22, 2025 | 625.80 | 625.80 | 625.80 | 625.80 | 625.80 | -0.16% | - |
| Sep 19, 2025 | 626.80 | 626.80 | 626.80 | 626.80 | 626.80 | 0.13% | - |
| Sep 18, 2025 | 625.00 | 626.00 | 625.00 | 626.00 | 626.00 | -0.76% | 100 |
| Sep 17, 2025 | 630.80 | 630.80 | 630.80 | 630.80 | 630.80 | -1.50% | - |
| Sep 16, 2025 | 640.40 | 640.40 | 640.40 | 640.40 | 640.40 | -0.77% | - |
| Sep 15, 2025 | 644.20 | 645.40 | 644.20 | 645.40 | 645.40 | 0.53% | 8 |
| Sep 12, 2025 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 0.38% | - |
| Sep 11, 2025 | 639.60 | 639.60 | 639.60 | 639.60 | 639.60 | -0.28% | - |
| Sep 10, 2025 | 645.00 | 645.00 | 641.40 | 641.40 | 641.40 | -0.56% | 10 |
| Sep 9, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.53% | - |
| Sep 8, 2025 | 641.60 | 641.60 | 641.60 | 641.60 | 641.60 | 2.26% | - |
| Sep 5, 2025 | 627.40 | 627.40 | 627.40 | 627.40 | 627.40 | -0.06% | - |
| Sep 4, 2025 | 617.00 | 627.80 | 617.00 | 627.80 | 627.80 | 1.82% | 12 |
| Sep 3, 2025 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | -1.38% | - |
| Sep 2, 2025 | 625.20 | 625.20 | 625.20 | 625.20 | 625.20 | -0.22% | - |
| Sep 1, 2025 | 626.60 | 626.60 | 626.60 | 626.60 | 626.60 | -0.38% | - |
| Aug 29, 2025 | 631.20 | 631.20 | 629.00 | 629.00 | 629.00 | -1.56% | 160 |
| Aug 28, 2025 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | -0.28% | - |
| Aug 27, 2025 | 641.00 | 641.00 | 640.80 | 640.80 | 640.80 | 0.60% | 8 |
| Aug 26, 2025 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | -0.87% | - |
| Aug 25, 2025 | 641.20 | 642.60 | 641.20 | 642.60 | 642.60 | 0.50% | 24 |
| Aug 22, 2025 | 639.40 | 639.40 | 639.40 | 639.40 | 639.40 | -0.50% | - |
| Aug 21, 2025 | 646.60 | 646.60 | 642.60 | 642.60 | 642.60 | -2.04% | 40 |
| Aug 20, 2025 | 649.40 | 656.00 | 649.40 | 656.00 | 656.00 | -1.77% | 13 |
| Aug 19, 2025 | 667.80 | 667.80 | 667.80 | 667.80 | 667.80 | 0.54% | - |
| Aug 18, 2025 | 673.60 | 673.60 | 664.20 | 664.20 | 664.20 | -2.67% | 45 |
| Aug 15, 2025 | 682.40 | 682.40 | 682.40 | 682.40 | 682.40 | 1.22% | - |