Geberit AG (FRA:GBRF)
Germany · Delayed Price · Currency is EUR 60.00
+1.00 (1.69%)
At close: Oct 23, 2026
FRA:GBRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Oct 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Oct 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Oct 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Oct 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Oct 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 15, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 3.51% | 18 |
| Oct 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Oct 9, 2026 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | 3.60% | 35 |
| Oct 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Oct 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Sep 30, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 2.61% | 3 |
| Sep 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Sep 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Sep 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Sep 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | - |
| Sep 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Sep 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Sep 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Sep 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Sep 11, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Sep 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Sep 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Sep 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Sep 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Sep 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Sep 3, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Sep 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Sep 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Aug 31, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Aug 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Aug 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Aug 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Aug 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Aug 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Aug 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Aug 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | - |
| Aug 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Aug 18, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Aug 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |