Geberit AG (FRA:GBRF)
Germany · Delayed Price · Currency is EUR 56.50
+2.00 (3.67%)
Last updated: Jun 3, 2026, 4:10 PM CET
FRA:GBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | - | 0.92% | - |
| Jun 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jun 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| May 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| May 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 312 |
| May 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| May 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| May 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| May 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| May 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| May 20, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 252 |
| May 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| May 18, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| May 15, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 1.83% | 2 |
| May 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| May 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| May 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | 22 |
| May 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| May 8, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| May 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| May 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| May 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| May 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Apr 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Apr 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Apr 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Apr 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Apr 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Apr 22, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Apr 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | 10 |
| Apr 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.73% | 200 |
| Apr 17, 2026 | 57.00 | 62.00 | 57.00 | 62.00 | 61.17 | 5.98% | 3 |
| Apr 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.72 | - | - |
| Apr 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.72 | 0.86% | - |
| Apr 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.23 | -0.85% | - |
| Apr 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.72 | -0.85% | - |
| Apr 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.21 | 0.85% | - |
| Apr 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.72 | -0.85% | - |
| Apr 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.21 | 4.42% | - |
| Apr 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.75 | -2.59% | - |
| Apr 2, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 57.23 | 0.87% | 15 |
| Apr 1, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.73 | -2.54% | - |
| Mar 31, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 58.21 | 2.61% | 9 |
| Mar 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.73 | -0.86% | - |
| Mar 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.23 | -0.85% | - |
| Mar 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.72 | 0.86% | - |
| Mar 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.23 | - | - |
| Mar 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.23 | 2.65% | - |
| Mar 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.75 | -0.88% | - |