Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 559.20
+9.20 (1.67%)
At close: Jul 27, 2026
FRA:GBRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 555.40 | 559.20 | 555.40 | 559.20 | 559.20 | 1.67% | 70 |
| Jul 24, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -1.01% | - |
| Jul 23, 2026 | 555.60 | 555.60 | 555.60 | 555.60 | 555.60 | -0.93% | - |
| Jul 22, 2026 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | 0.04% | - |
| Jul 21, 2026 | 562.00 | 562.00 | 552.60 | 560.60 | 560.60 | -1.06% | 14 |
| Jul 20, 2026 | 566.60 | 566.60 | 566.60 | 566.60 | 566.60 | 1.11% | - |
| Jul 17, 2026 | 560.40 | 560.40 | 560.40 | 560.40 | 560.40 | -0.11% | - |
| Jul 16, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 0.79% | - |
| Jul 15, 2026 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | -0.29% | - |
| Jul 14, 2026 | 558.20 | 558.20 | 558.20 | 558.20 | 558.20 | -0.39% | - |
| Jul 13, 2026 | 560.40 | 560.40 | 560.40 | 560.40 | 560.40 | 0.07% | - |
| Jul 10, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.43% | - |
| Jul 9, 2026 | 562.40 | 562.40 | 562.40 | 562.40 | 562.40 | 0.79% | 12 |
| Jul 8, 2026 | 574.60 | 574.60 | 558.00 | 558.00 | 558.00 | -3.09% | 4 |
| Jul 7, 2026 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | -2.47% | - |
| Jul 6, 2026 | 590.40 | 590.40 | 590.40 | 590.40 | 590.40 | -0.34% | - |
| Jul 3, 2026 | 588.40 | 592.40 | 588.40 | 592.40 | 592.40 | 2.03% | 8 |
| Jul 2, 2026 | 580.60 | 580.60 | 580.60 | 580.60 | 580.60 | -0.85% | - |
| Jul 1, 2026 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | -0.14% | - |
| Jun 30, 2026 | 586.40 | 586.40 | 586.40 | 586.40 | 586.40 | -0.20% | - |
| Jun 29, 2026 | 591.60 | 591.60 | 587.60 | 587.60 | 587.60 | 0.69% | 89 |
| Jun 26, 2026 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | -0.10% | - |
| Jun 25, 2026 | 582.40 | 584.20 | 582.40 | 584.20 | 584.20 | 3.66% | 25 |
| Jun 24, 2026 | 563.60 | 563.60 | 563.60 | 563.60 | 563.60 | 0.36% | - |
| Jun 23, 2026 | 561.60 | 561.60 | 561.60 | 561.60 | 561.60 | -0.67% | - |
| Jun 22, 2026 | 565.40 | 565.40 | 565.40 | 565.40 | 565.40 | -0.42% | 125 |
| Jun 19, 2026 | 567.80 | 567.80 | 567.80 | 567.80 | 567.80 | 1.03% | - |
| Jun 18, 2026 | 564.00 | 564.00 | 562.00 | 562.00 | 562.00 | -0.60% | 3 |
| Jun 17, 2026 | 565.40 | 565.40 | 565.40 | 565.40 | 565.40 | 0.28% | - |
| Jun 16, 2026 | 562.80 | 563.80 | 562.80 | 563.80 | 563.80 | - | 2 |
| Jun 15, 2026 | 558.60 | 563.80 | 558.60 | 563.80 | 563.80 | 3.91% | 10 |
| Jun 12, 2026 | 542.60 | 542.60 | 542.60 | 542.60 | 542.60 | -0.33% | - |
| Jun 11, 2026 | 544.40 | 544.40 | 544.40 | 544.40 | 544.40 | -0.66% | - |
| Jun 10, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0.26% | - |
| Jun 9, 2026 | 546.60 | 546.60 | 546.60 | 546.60 | 546.60 | -0.07% | - |
| Jun 8, 2026 | 546.80 | 547.00 | 546.80 | 547.00 | 547.00 | -1.62% | 3 |
| Jun 5, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 0.76% | - |
| Jun 4, 2026 | 551.80 | 551.80 | 551.80 | 551.80 | 551.80 | -0.33% | 25 |
| Jun 3, 2026 | 553.60 | 553.60 | 553.60 | 553.60 | 553.60 | 1.17% | 25 |
| Jun 2, 2026 | 547.00 | 547.20 | 547.00 | 547.20 | 547.20 | -2.46% | 25 |
| Jun 1, 2026 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | -0.21% | - |
| May 29, 2026 | 554.20 | 564.80 | 554.20 | 562.20 | 562.20 | 1.85% | 139 |
| May 28, 2026 | 553.20 | 553.20 | 552.00 | 552.00 | 552.00 | -0.22% | 73 |
| May 27, 2026 | 553.20 | 553.20 | 553.20 | 553.20 | 553.20 | -1.95% | - |
| May 26, 2026 | 564.20 | 564.20 | 564.20 | 564.20 | 564.20 | 0.97% | - |
| May 25, 2026 | 558.80 | 558.80 | 558.80 | 558.80 | 558.80 | 0.58% | - |
| May 22, 2026 | 555.60 | 555.60 | 555.60 | 555.60 | 555.60 | 1.65% | - |
| May 21, 2026 | 546.60 | 546.60 | 546.60 | 546.60 | 546.60 | 1.18% | - |
| May 20, 2026 | 540.60 | 540.60 | 540.20 | 540.20 | 540.20 | -2.00% | 1 |
| May 19, 2026 | 547.80 | 553.00 | 547.80 | 551.20 | 551.20 | 1.81% | 12 |