Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 590.20
+0.60 (0.10%)
At close: Mar 27, 2026
FRA:GBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 590.20 | 590.20 | 590.20 | 590.20 | 590.20 | 0.10% | - |
| Mar 26, 2026 | 591.00 | 591.00 | 589.60 | 589.60 | 589.60 | -0.94% | 170 |
| Mar 25, 2026 | 588.00 | 595.20 | 588.00 | 595.20 | 595.20 | 1.40% | 9 |
| Mar 24, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 3.35% | - |
| Mar 23, 2026 | 568.60 | 568.60 | 568.00 | 568.00 | 568.00 | -2.10% | 1 |
| Mar 20, 2026 | 580.00 | 584.00 | 580.00 | 580.20 | 580.20 | -2.94% | 17 |
| Mar 19, 2026 | 604.40 | 604.40 | 597.80 | 597.80 | 597.80 | -3.27% | 6 |
| Mar 18, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 1.34% | - |
| Mar 17, 2026 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | -0.68% | - |
| Mar 16, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | -1.06% | 7 |
| Mar 13, 2026 | 620.60 | 620.60 | 620.60 | 620.60 | 620.60 | 1.21% | - |
| Mar 12, 2026 | 619.20 | 619.20 | 613.20 | 613.20 | 613.20 | -3.25% | 15 |
| Mar 11, 2026 | 633.80 | 633.80 | 633.80 | 633.80 | 633.80 | -0.78% | 12 |
| Mar 10, 2026 | 638.20 | 638.80 | 638.20 | 638.80 | 638.80 | 1.98% | 10 |
| Mar 9, 2026 | 622.40 | 626.40 | 621.20 | 626.40 | 626.40 | -4.34% | 28 |
| Mar 6, 2026 | 654.80 | 654.80 | 654.80 | 654.80 | 654.80 | -1.56% | - |
| Mar 5, 2026 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | -1.51% | - |
| Mar 4, 2026 | 676.40 | 676.40 | 675.40 | 675.40 | 675.40 | -1.63% | 65 |
| Mar 3, 2026 | 686.60 | 686.60 | 686.60 | 686.60 | 686.60 | -1.04% | - |
| Mar 2, 2026 | 701.40 | 701.40 | 693.80 | 693.80 | 693.80 | -1.22% | 10 |
| Feb 27, 2026 | 702.40 | 702.40 | 702.40 | 702.40 | 702.40 | -0.23% | - |
| Feb 26, 2026 | 706.60 | 707.00 | 700.20 | 704.00 | 704.00 | -1.84% | 212 |
| Feb 25, 2026 | 717.20 | 717.20 | 717.20 | 717.20 | 717.20 | 1.47% | - |
| Feb 24, 2026 | 706.80 | 706.80 | 706.80 | 706.80 | 706.80 | -0.17% | - |
| Feb 23, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0.97% | - |
| Feb 20, 2026 | 701.20 | 701.20 | 701.20 | 701.20 | 701.20 | - | - |
| Feb 19, 2026 | 705.80 | 705.80 | 701.20 | 701.20 | 701.20 | -0.09% | 3 |
| Feb 18, 2026 | 701.80 | 701.80 | 701.80 | 701.80 | 701.80 | 0.80% | - |
| Feb 17, 2026 | 696.20 | 696.20 | 696.20 | 696.20 | 696.20 | -0.57% | - |
| Feb 16, 2026 | 700.20 | 700.20 | 700.20 | 700.20 | 700.20 | 0.92% | - |
| Feb 13, 2026 | 689.20 | 693.80 | 689.20 | 693.80 | 693.80 | -0.63% | 30 |
| Feb 12, 2026 | 698.20 | 698.20 | 698.20 | 698.20 | 698.20 | 0.61% | - |
| Feb 11, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 1.64% | - |
| Feb 10, 2026 | 682.80 | 682.80 | 682.80 | 682.80 | 682.80 | 0.83% | - |
| Feb 9, 2026 | 677.20 | 677.20 | 677.20 | 677.20 | 677.20 | 0.27% | - |
| Feb 6, 2026 | 675.00 | 675.40 | 675.00 | 675.40 | 675.40 | 0.57% | 18 |
| Feb 5, 2026 | 671.60 | 671.60 | 671.60 | 671.60 | 671.60 | 3.93% | - |
| Feb 4, 2026 | 646.20 | 646.20 | 646.20 | 646.20 | 646.20 | -0.68% | - |
| Feb 3, 2026 | 650.20 | 650.60 | 650.20 | 650.60 | 650.60 | 0.65% | 3 |
| Feb 2, 2026 | 636.80 | 646.40 | 636.80 | 646.40 | 646.40 | 0.40% | 5 |
| 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 |