Geberit AG (FRA:GBRA)
Germany · Delayed Price · Currency is EUR 584.00
-2.20 (-0.38%)
At close: Apr 23, 2026
FRA:GBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.97% | 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 |
| Mar 19, 2026 | 604.40 | 604.40 | 597.80 | 597.80 | 583.71 | -3.27% | 6 |
| Mar 18, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 603.43 | 1.34% | - |
| Mar 17, 2026 | 609.80 | 609.80 | 609.80 | 609.80 | 595.42 | -0.68% | - |
| Mar 16, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 599.52 | -1.06% | 7 |
| Mar 13, 2026 | 620.60 | 620.60 | 620.60 | 620.60 | 605.97 | 1.21% | - |
| Mar 12, 2026 | 619.20 | 619.20 | 613.20 | 613.20 | 598.74 | -3.25% | 15 |
| Mar 11, 2026 | 633.80 | 633.80 | 633.80 | 633.80 | 618.86 | -0.78% | 12 |
| Mar 10, 2026 | 638.20 | 638.80 | 638.20 | 638.80 | 623.74 | 1.98% | 10 |
| Mar 9, 2026 | 622.40 | 626.40 | 621.20 | 626.40 | 611.63 | -4.34% | 28 |
| Mar 6, 2026 | 654.80 | 654.80 | 654.80 | 654.80 | 639.36 | -1.56% | - |
| Mar 5, 2026 | 665.20 | 665.20 | 665.20 | 665.20 | 649.52 | -1.51% | - |
| Mar 4, 2026 | 676.40 | 676.40 | 675.40 | 675.40 | 659.48 | -1.63% | 65 |
| Mar 3, 2026 | 686.60 | 686.60 | 686.60 | 686.60 | 670.41 | -1.04% | - |
| Mar 2, 2026 | 701.40 | 701.40 | 693.80 | 693.80 | 677.44 | -1.22% | 10 |
| Feb 27, 2026 | 702.40 | 702.40 | 702.40 | 702.40 | 685.84 | -0.23% | - |
| Feb 26, 2026 | 706.60 | 707.00 | 700.20 | 704.00 | 687.40 | -1.84% | 212 |
| Feb 25, 2026 | 717.20 | 717.20 | 717.20 | 717.20 | 700.29 | 1.47% | - |
| Feb 24, 2026 | 706.80 | 706.80 | 706.80 | 706.80 | 690.14 | -0.17% | - |
| Feb 23, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 691.31 | 0.97% | - |
| Feb 20, 2026 | 701.20 | 701.20 | 701.20 | 701.20 | 684.67 | - | - |
| Feb 19, 2026 | 705.80 | 705.80 | 701.20 | 701.20 | 684.67 | -0.09% | 3 |
| Feb 18, 2026 | 701.80 | 701.80 | 701.80 | 701.80 | 685.25 | 0.80% | - |
| Feb 17, 2026 | 696.20 | 696.20 | 696.20 | 696.20 | 679.79 | -0.57% | - |
| Feb 16, 2026 | 700.20 | 700.20 | 700.20 | 700.20 | 683.69 | 0.92% | - |
| Feb 13, 2026 | 689.20 | 693.80 | 689.20 | 693.80 | 677.44 | -0.63% | 30 |
| Feb 12, 2026 | 698.20 | 698.20 | 698.20 | 698.20 | 681.74 | 0.61% | - |
| Feb 11, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 677.64 | 1.64% | - |
| Feb 10, 2026 | 682.80 | 682.80 | 682.80 | 682.80 | 666.70 | 0.83% | - |