Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 621.40
+0.40 (0.06%)
At close: Aug 26, 2026
FRA:GBRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | -0.79% | - |
| Aug 13, 2026 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | -1.68% | - |
| Aug 12, 2026 | 593.60 | 593.60 | 593.60 | 593.60 | 593.60 | -0.10% | - |
| Aug 11, 2026 | 594.20 | 594.20 | 594.20 | 594.20 | 594.20 | -1.23% | - |
| Aug 10, 2026 | 601.60 | 601.60 | 601.60 | 601.60 | 601.60 | 0.10% | - |
| Aug 7, 2026 | 600.60 | 601.00 | 600.60 | 601.00 | 601.00 | -1.31% | 50 |
| Aug 6, 2026 | 603.40 | 609.00 | 603.40 | 609.00 | 609.00 | 1.67% | 15 |
| Aug 5, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 1.22% | - |
| Aug 4, 2026 | 586.60 | 591.80 | 586.60 | 591.80 | 591.80 | 1.44% | 2 |
| Aug 3, 2026 | 574.80 | 583.40 | 574.80 | 583.40 | 583.40 | 1.89% | 46 |
| Jul 31, 2026 | 573.80 | 573.80 | 572.60 | 572.60 | 572.60 | 0.39% | 30 |
| Jul 30, 2026 | 564.20 | 570.40 | 564.20 | 570.40 | 570.40 | -0.04% | 20 |
| Jul 29, 2026 | 570.60 | 570.60 | 570.60 | 570.60 | 570.60 | -0.56% | - |
| Jul 28, 2026 | 555.20 | 573.80 | 555.20 | 573.80 | 573.80 | 2.61% | 13 |
| 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% | - |