Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 547.20
-13.80 (-2.46%)
At close: Jun 2, 2026
FRA:GBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 15, 2026 | 591.80 | 594.00 | 591.80 | 594.00 | 580.00 | - | 12 |
| Apr 14, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 580.00 | 0.44% | 4 |
| Apr 13, 2026 | 591.40 | 591.40 | 591.40 | 591.40 | 577.46 | -0.81% | - |
| Apr 10, 2026 | 596.20 | 596.20 | 596.20 | 596.20 | 582.14 | 0.34% | - |
| Apr 9, 2026 | 594.20 | 594.20 | 594.20 | 594.20 | 580.19 | -0.60% | - |
| Apr 8, 2026 | 597.80 | 597.80 | 597.80 | 597.80 | 583.71 | 3.78% | - |
| Apr 7, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 562.42 | 0.63% | - |
| Apr 2, 2026 | 569.40 | 572.40 | 569.40 | 572.40 | 558.90 | -2.82% | 26 |
| Apr 1, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 575.11 | 0.17% | - |
| Mar 31, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 574.14 | 1.94% | - |
| Mar 30, 2026 | 576.80 | 576.80 | 576.80 | 576.80 | 563.20 | -2.27% | 3 |
| Mar 27, 2026 | 590.20 | 590.20 | 590.20 | 590.20 | 576.29 | 0.10% | - |
| Mar 26, 2026 | 591.00 | 591.00 | 589.60 | 589.60 | 575.70 | -0.94% | 170 |
| Mar 25, 2026 | 588.00 | 595.20 | 588.00 | 595.20 | 581.17 | 1.40% | 9 |
| Mar 24, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 573.16 | 3.35% | - |
| Mar 23, 2026 | 568.60 | 568.60 | 568.00 | 568.00 | 554.61 | -2.10% | 1 |
| Mar 20, 2026 | 580.00 | 584.00 | 580.00 | 580.20 | 566.52 | -2.94% | 17 |