Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 624.20
-10.60 (-1.67%)
At close: Sep 26, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 674.20 | 674.20 | 674.20 | 674.20 | 674.20 | -0.71% | - |
| Aug 13, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 0.06% | - |
| Aug 12, 2025 | 679.60 | 679.60 | 678.60 | 678.60 | 678.60 | -0.85% | 14 |
| Aug 11, 2025 | 684.40 | 684.40 | 684.40 | 684.40 | 684.40 | -0.12% | - |
| Aug 8, 2025 | 684.60 | 685.20 | 684.60 | 685.20 | 685.20 | 1.90% | 2 |
| Aug 7, 2025 | 670.20 | 672.40 | 670.20 | 672.40 | 672.40 | -0.50% | 30 |
| Aug 6, 2025 | 675.80 | 675.80 | 675.80 | 675.80 | 675.80 | 0.36% | 11 |
| Aug 5, 2025 | 673.40 | 673.40 | 673.40 | 673.40 | 673.40 | 3.16% | - |
| Aug 4, 2025 | 650.00 | 652.80 | 650.00 | 652.80 | 652.80 | -1.83% | 15 |
| 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% | - |