Geberit AG (FRA:GBRF)
Germany · Delayed Price · Currency is EUR 57.00
-1.50 (-2.56%)
Last updated: Apr 23, 2026, 8:06 AM CET
FRA:GBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -4.03% | 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% | - |
| Mar 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.24 | -4.20% | - |
| Mar 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.71 | -1.65% | - |
| Mar 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.69 | - | - |
| Mar 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.69 | - | - |
| Mar 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.69 | -0.82% | - |
| Mar 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.19 | - | - |
| Mar 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.19 | -3.17% | - |
| Mar 11, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 62.16 | 1.61% | 1 |
| Mar 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.17 | 0.81% | - |
| Mar 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.68 | -4.65% | - |
| Mar 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.64 | -2.27% | - |
| Mar 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.12 | -0.75% | 163 |
| Mar 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.61 | -2.92% | - |
| Mar 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.58 | -2.84% | - |
| Mar 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.56 | 4.44% | - |
| Feb 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.60 | -3.57% | - |
| Feb 26, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 69.06 | -1.41% | 417 |
| Feb 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.05 | 2.16% | - |
| Feb 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.57 | -0.71% | - |
| Feb 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.06 | 1.45% | - |
| Feb 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.08 | - | - |
| Feb 19, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 68.08 | - | 7 |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.08 | - | - |
| Feb 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.08 | - | - |
| Feb 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.08 | 1.47% | - |
| Feb 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.09 | -0.73% | - |
| Feb 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.58 | - | - |
| Feb 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.58 | 1.48% | 8 |