Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 673.20
+1.80 (0.27%)
At close: Nov 28, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |