Geberit AG (FRA:GBRF)
Germany · Delayed Price · Currency is EUR 58.00
-0.50 (-0.85%)
At close: Mar 27, 2026
FRA:GBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Mar 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Mar 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Mar 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Mar 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Mar 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| Mar 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Mar 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Mar 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Mar 11, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 1.61% | 1 |
| Mar 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Mar 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -4.65% | - |
| Mar 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Mar 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 163 |
| Mar 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.92% | - |
| Mar 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Mar 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 4.44% | - |
| Feb 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -3.57% | - |
| Feb 26, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | -1.41% | 417 |
| Feb 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Feb 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Feb 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | - |
| Feb 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 19, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 7 |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Feb 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Feb 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Feb 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | 8 |
| Feb 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Feb 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Feb 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Feb 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.91% | 79 |
| Feb 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Feb 2, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jan 30, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jan 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jan 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jan 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jan 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Jan 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Jan 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jan 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Jan 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |