Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 607.40
+8.60 (1.44%)
At close: Oct 23, 2026
FRA:GBRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 607.40 | 607.40 | 607.40 | 607.40 | 607.40 | 1.44% | - |
| Oct 22, 2026 | 598.80 | 598.80 | 598.80 | 598.80 | 598.80 | -0.50% | - |
| Oct 21, 2026 | 600.40 | 602.00 | 600.40 | 601.80 | 601.80 | 0.94% | 45 |
| Oct 20, 2026 | 596.20 | 596.20 | 596.20 | 596.20 | 596.20 | -0.03% | - |
| Oct 19, 2026 | 596.40 | 596.40 | 596.40 | 596.40 | 596.40 | -0.30% | - |
| Oct 16, 2026 | 598.20 | 598.20 | 598.20 | 598.20 | 598.20 | 3.75% | - |
| Oct 15, 2026 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | -0.48% | - |
| Oct 14, 2026 | 579.40 | 579.40 | 579.40 | 579.40 | 579.40 | 1.79% | - |
| Oct 13, 2026 | 569.20 | 569.20 | 569.20 | 569.20 | 569.20 | 0.14% | - |
| Oct 12, 2026 | 568.40 | 568.40 | 568.40 | 568.40 | 568.40 | 0.71% | - |
| Oct 9, 2026 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | 0.79% | - |
| Oct 8, 2026 | 564.40 | 564.40 | 560.00 | 560.00 | 560.00 | -1.37% | 2 |
| Oct 7, 2026 | 567.80 | 567.80 | 567.80 | 567.80 | 567.80 | -1.01% | - |
| Oct 6, 2026 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | -0.69% | - |
| Oct 5, 2026 | 577.60 | 577.60 | 577.60 | 577.60 | 577.60 | 1.55% | - |
| Oct 2, 2026 | 568.80 | 568.80 | 568.80 | 568.80 | 568.80 | -0.84% | - |
| Oct 1, 2026 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | -1.92% | - |
| Sep 30, 2026 | 584.80 | 584.80 | 584.80 | 584.80 | 584.80 | 0.34% | - |
| Sep 29, 2026 | 582.80 | 582.80 | 582.80 | 582.80 | 582.80 | 0.83% | - |
| Sep 28, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0.31% | - |
| Sep 25, 2026 | 576.20 | 576.20 | 576.20 | 576.20 | 576.20 | 0.38% | - |
| Sep 24, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -1.85% | - |
| Sep 23, 2026 | 584.80 | 584.80 | 584.80 | 584.80 | 584.80 | 3.50% | - |
| Sep 22, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.53% | - |
| Sep 21, 2026 | 572.60 | 572.60 | 568.00 | 568.00 | 568.00 | -1.15% | 110 |
| Sep 18, 2026 | 574.60 | 574.60 | 574.60 | 574.60 | 574.60 | -0.52% | - |
| Sep 17, 2026 | 577.20 | 578.00 | 577.20 | 577.60 | 577.60 | 0.28% | 30 |
| Sep 16, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | -0.31% | - |
| Sep 15, 2026 | 577.80 | 577.80 | 577.80 | 577.80 | 577.80 | 0.66% | - |
| Sep 14, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -1.20% | - |
| Sep 11, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | -0.99% | - |
| Sep 10, 2026 | 586.80 | 586.80 | 586.80 | 586.80 | 586.80 | -0.78% | - |
| Sep 9, 2026 | 599.80 | 599.80 | 590.80 | 591.40 | 591.40 | -0.77% | 56 |
| Sep 8, 2026 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | -0.27% | - |
| Sep 7, 2026 | 597.60 | 597.60 | 597.60 | 597.60 | 597.60 | -0.43% | - |
| Sep 4, 2026 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | -0.03% | - |
| Sep 3, 2026 | 600.40 | 600.40 | 600.40 | 600.40 | 600.40 | -0.07% | - |
| Sep 2, 2026 | 600.80 | 600.80 | 600.80 | 600.80 | 600.80 | -0.17% | - |
| Sep 1, 2026 | 607.40 | 607.40 | 601.80 | 601.80 | 601.80 | -2.11% | 2 |
| Aug 31, 2026 | 614.80 | 614.80 | 614.80 | 614.80 | 614.80 | -0.36% | - |
| Aug 28, 2026 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | -1.41% | - |
| Aug 27, 2026 | 625.80 | 625.80 | 625.80 | 625.80 | 625.80 | 0.71% | - |
| Aug 26, 2026 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | 0.06% | - |
| Aug 25, 2026 | 622.40 | 622.40 | 621.00 | 621.00 | 621.00 | -0.13% | 9 |
| Aug 24, 2026 | 621.80 | 621.80 | 621.80 | 621.80 | 621.80 | 1.57% | 8 |
| Aug 21, 2026 | 612.20 | 612.20 | 612.20 | 612.20 | 612.20 | 0.72% | - |
| Aug 20, 2026 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | 2.81% | - |
| Aug 19, 2026 | 586.60 | 591.20 | 586.60 | 591.20 | 591.20 | 5.53% | 6 |
| Aug 18, 2026 | 563.60 | 563.60 | 560.20 | 560.20 | 560.20 | -3.15% | 3 |
| Aug 17, 2026 | 578.40 | 578.40 | 578.40 | 578.40 | 578.40 | -0.10% | - |