Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 643.00
-8.00 (-1.23%)
At close: Jan 29, 2026
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 643.80 | 643.80 | 643.80 | 643.80 | 643.80 | 0.12% | - |
| Jan 29, 2026 | 651.00 | 651.00 | 643.00 | 643.00 | 643.00 | -1.23% | 30 |
| Jan 28, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | 0.53% | - |
| Jan 27, 2026 | 647.60 | 647.60 | 647.60 | 647.60 | 647.60 | 0.47% | 16 |
| Jan 26, 2026 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | -0.09% | - |
| Jan 23, 2026 | 645.20 | 645.20 | 645.20 | 645.20 | 645.20 | -0.95% | - |
| Jan 22, 2026 | 651.40 | 651.40 | 651.40 | 651.40 | 651.40 | 0.49% | - |
| Jan 21, 2026 | 648.20 | 648.20 | 648.20 | 648.20 | 648.20 | -0.55% | - |
| Jan 20, 2026 | 655.60 | 655.60 | 651.80 | 651.80 | 651.80 | -0.18% | 45 |
| Jan 19, 2026 | 652.00 | 653.00 | 652.00 | 653.00 | 653.00 | -0.55% | 79 |
| Jan 16, 2026 | 654.60 | 656.60 | 654.60 | 656.60 | 656.60 | -3.98% | 5 |
| Jan 15, 2026 | 683.80 | 683.80 | 683.80 | 683.80 | 683.80 | 0.68% | - |
| Jan 14, 2026 | 679.20 | 679.20 | 679.20 | 679.20 | 679.20 | -1.11% | - |
| Jan 13, 2026 | 686.80 | 686.80 | 686.80 | 686.80 | 686.80 | 0.23% | - |
| Jan 12, 2026 | 685.20 | 685.20 | 685.20 | 685.20 | 685.20 | 0.26% | 2 |
| Jan 9, 2026 | 683.40 | 683.40 | 683.40 | 683.40 | 683.40 | 0.35% | - |
| Jan 8, 2026 | 681.00 | 681.00 | 681.00 | 681.00 | 681.00 | 2.34% | - |
| Jan 7, 2026 | 665.40 | 665.40 | 665.40 | 665.40 | 665.40 | 0.42% | 6 |
| Jan 6, 2026 | 662.60 | 662.60 | 662.60 | 662.60 | 662.60 | -2.59% | - |
| Jan 5, 2026 | 680.20 | 680.20 | 680.20 | 680.20 | 680.20 | 1.13% | - |
| Jan 2, 2026 | 665.60 | 672.60 | 665.60 | 672.60 | 672.60 | 1.85% | 15 |
| Dec 30, 2025 | 661.60 | 661.60 | 660.40 | 660.40 | 660.40 | -0.63% | 150 |
| Dec 29, 2025 | 658.80 | 664.60 | 658.80 | 664.60 | 664.60 | - | 10 |
| Dec 23, 2025 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | 0.06% | - |
| Dec 22, 2025 | 663.80 | 664.20 | 663.80 | 664.20 | 664.20 | -0.15% | 22 |
| 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% | - |