Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 584.20
+20.60 (3.66%)
At close: Jun 25, 2026
FRA:GBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 545.60 | 545.60 | 541.40 | 541.40 | 541.40 | -1.13% | 9 |
| May 15, 2026 | 547.60 | 547.60 | 547.60 | 547.60 | 547.60 | 0.48% | - |
| May 14, 2026 | 549.40 | 549.40 | 540.40 | 545.00 | 545.00 | -1.66% | 410 |
| May 13, 2026 | 558.20 | 558.20 | 554.20 | 554.20 | 554.20 | -0.75% | 35 |
| May 12, 2026 | 558.40 | 558.40 | 558.40 | 558.40 | 558.40 | -2.41% | - |
| May 11, 2026 | 572.20 | 572.20 | 572.20 | 572.20 | 572.20 | -0.76% | - |
| May 8, 2026 | 576.60 | 576.60 | 576.60 | 576.60 | 576.60 | -1.97% | - |
| May 7, 2026 | 588.20 | 588.20 | 588.20 | 588.20 | 588.20 | -0.27% | - |
| May 6, 2026 | 570.80 | 589.80 | 570.80 | 589.80 | 589.80 | 2.08% | 5 |
| May 5, 2026 | 577.80 | 577.80 | 577.80 | 577.80 | 577.80 | 1.65% | - |
| May 4, 2026 | 576.60 | 576.60 | 568.40 | 568.40 | 568.40 | 0.04% | 100 |
| Apr 30, 2026 | 562.60 | 568.20 | 562.60 | 568.20 | 568.20 | -1.90% | 4 |
| Apr 29, 2026 | 579.20 | 579.20 | 579.20 | 579.20 | 579.20 | 0.42% | - |
| Apr 28, 2026 | 581.00 | 581.00 | 576.80 | 576.80 | 576.80 | - | 5 |
| Apr 27, 2026 | 576.00 | 576.80 | 576.00 | 576.80 | 576.80 | - | 7 |
| Apr 24, 2026 | 581.60 | 581.60 | 576.80 | 576.80 | 576.80 | -1.23% | 10 |
| Apr 23, 2026 | 579.60 | 584.00 | 579.60 | 584.00 | 584.00 | -0.38% | 8 |
| Apr 22, 2026 | 590.00 | 590.00 | 586.20 | 586.20 | 586.20 | -0.85% | 7 |
| Apr 21, 2026 | 594.00 | 594.00 | 591.20 | 591.20 | 591.20 | -1.89% | 150 |
| Apr 20, 2026 | 602.60 | 602.60 | 602.60 | 602.60 | 602.60 | -1.25% | - |
| Apr 17, 2026 | 575.00 | 610.20 | 575.00 | 610.20 | 610.20 | 5.46% | 9 |
| Apr 16, 2026 | 592.60 | 592.60 | 592.60 | 592.60 | 578.63 | -0.24% | - |