Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 675.80
+5.80 (0.87%)
At close: Jul 28, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -1.71% | - |
| Jul 31, 2025 | 674.00 | 676.60 | 674.00 | 676.60 | 676.60 | 1.11% | 20 |
| Jul 30, 2025 | 669.20 | 669.20 | 669.20 | 669.20 | 669.20 | -0.48% | - |
| Jul 29, 2025 | 672.40 | 672.40 | 672.40 | 672.40 | 672.40 | -0.50% | - |
| Jul 28, 2025 | 675.80 | 675.80 | 675.80 | 675.80 | 675.80 | 0.87% | - |
| Jul 25, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -0.24% | - |
| Jul 24, 2025 | 674.60 | 674.60 | 671.60 | 671.60 | 671.60 | 0.69% | 10 |
| Jul 23, 2025 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 1.31% | - |
| Jul 22, 2025 | 658.40 | 658.40 | 658.40 | 658.40 | 658.40 | -1.32% | - |
| Jul 21, 2025 | 667.20 | 667.20 | 667.20 | 667.20 | 667.20 | 0.39% | - |
| Jul 18, 2025 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | 0.61% | - |
| Jul 17, 2025 | 660.60 | 660.60 | 660.60 | 660.60 | 660.60 | 0.76% | - |
| Jul 16, 2025 | 660.40 | 660.40 | 655.60 | 655.60 | 655.60 | -1.27% | 7 |
| Jul 15, 2025 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 0.55% | - |
| Jul 14, 2025 | 660.40 | 660.40 | 660.40 | 660.40 | 660.40 | -1.67% | - |
| Jul 11, 2025 | 671.60 | 671.60 | 671.60 | 671.60 | 671.60 | 2.07% | - |
| Jul 10, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 0.73% | - |
| Jul 9, 2025 | 653.20 | 653.20 | 653.20 | 653.20 | 653.20 | 0.21% | - |
| Jul 8, 2025 | 651.80 | 651.80 | 651.80 | 651.80 | 651.80 | -0.40% | - |
| Jul 7, 2025 | 654.40 | 654.40 | 654.40 | 654.40 | 654.40 | -0.21% | - |
| Jul 4, 2025 | 655.80 | 655.80 | 655.80 | 655.80 | 655.80 | -1.00% | - |
| Jul 3, 2025 | 662.40 | 662.40 | 662.40 | 662.40 | 662.40 | -1.37% | - |
| Jul 2, 2025 | 671.60 | 671.60 | 671.60 | 671.60 | 671.60 | 0.33% | - |
| Jul 1, 2025 | 669.40 | 669.40 | 669.40 | 669.40 | 669.40 | -0.56% | - |
| Jun 30, 2025 | 673.20 | 673.20 | 673.20 | 673.20 | 673.20 | 1.42% | - |
| Jun 27, 2025 | 663.80 | 663.80 | 663.80 | 663.80 | 663.80 | 0.61% | - |
| Jun 26, 2025 | 659.80 | 659.80 | 659.80 | 659.80 | 659.80 | -0.57% | - |
| Jun 25, 2025 | 666.80 | 666.80 | 663.60 | 663.60 | 663.60 | -1.37% | 3 |
| Jun 24, 2025 | 672.80 | 672.80 | 672.80 | 672.80 | 672.80 | 2.03% | - |
| Jun 23, 2025 | 656.80 | 659.40 | 656.80 | 659.40 | 659.40 | 0.18% | 27 |
| Jun 20, 2025 | 659.20 | 659.20 | 658.20 | 658.20 | 658.20 | 0.03% | 2 |
| Jun 19, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | -1.47% | - |
| Jun 18, 2025 | 667.80 | 667.80 | 667.80 | 667.80 | 667.80 | -0.86% | - |
| Jun 17, 2025 | 673.60 | 673.60 | 673.60 | 673.60 | 673.60 | -0.62% | - |
| Jun 16, 2025 | 677.00 | 677.80 | 677.00 | 677.80 | 677.80 | -1.28% | 140 |
| Jun 13, 2025 | 686.60 | 686.60 | 686.60 | 686.60 | 686.60 | 0.76% | - |
| Jun 12, 2025 | 681.40 | 681.40 | 681.40 | 681.40 | 681.40 | 0.44% | - |
| Jun 11, 2025 | 678.40 | 678.40 | 678.40 | 678.40 | 678.40 | -0.29% | - |
| Jun 10, 2025 | 680.40 | 680.40 | 680.40 | 680.40 | 680.40 | 0.21% | - |
| Jun 9, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | -0.06% | - |
| Jun 6, 2025 | 679.40 | 679.40 | 679.40 | 679.40 | 679.40 | 1.31% | 20 |
| Jun 5, 2025 | 670.60 | 670.60 | 670.60 | 670.60 | 670.60 | - | 15 |
| Jun 4, 2025 | 665.80 | 672.80 | 664.40 | 670.60 | 670.60 | 1.15% | 80 |
| Jun 3, 2025 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 1.53% | - |
| Jun 2, 2025 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | -1.03% | 50 |
| May 30, 2025 | 650.60 | 659.80 | 650.60 | 659.80 | 659.80 | 0.86% | 4 |
| May 29, 2025 | 654.20 | 654.20 | 654.20 | 654.20 | 654.20 | 1.71% | - |
| May 28, 2025 | 643.20 | 643.20 | 643.20 | 643.20 | 643.20 | -0.28% | - |
| May 27, 2025 | 646.00 | 646.00 | 645.00 | 645.00 | 645.00 | 0.06% | 2 |
| May 26, 2025 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | 1.07% | - |