Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 574.60
-3.00 (-0.52%)
At close: Sep 18, 2026
FRA:GBRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |