Gartner, Inc. (FRA:GGRA)
Germany · Delayed Price · Currency is EUR 164.75
-6.60 (-3.85%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:GGRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | -3.85% | - |
| Aug 25, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 4.87% | - |
| Aug 24, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.15% | - |
| Aug 21, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 0.09% | - |
| Aug 20, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 6.05% | - |
| Aug 19, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 1.92% | - |
| Aug 18, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -3.95% | - |
| Aug 17, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.67% | 25 |
| Aug 14, 2026 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 2.84% | 50 |
| Aug 13, 2026 | 155.05 | 155.05 | 151.65 | 151.65 | 151.65 | -5.22% | 50 |
| Aug 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.88% | - |
| Aug 11, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 2.94% | - |
| Aug 10, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | -2.02% | - |
| Aug 7, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 3.32% | 4 |
| Aug 6, 2026 | 158.50 | 163.05 | 158.10 | 158.10 | 158.10 | 2.73% | 90 |
| Aug 5, 2026 | 158.55 | 158.55 | 153.90 | 153.90 | 153.90 | 6.88% | 70 |
| Aug 4, 2026 | 130.75 | 146.00 | 130.75 | 144.00 | 144.00 | 10.73% | 69 |
| Aug 3, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -0.91% | - |
| Jul 31, 2026 | 130.65 | 131.25 | 130.65 | 131.25 | 131.25 | -8.25% | 84 |
| Jul 30, 2026 | 142.85 | 143.15 | 142.85 | 143.05 | 143.05 | 0.03% | 107 |
| Jul 29, 2026 | 133.90 | 143.00 | 133.90 | 143.00 | 143.00 | 13.45% | 200 |
| Jul 28, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 2.60% | - |
| Jul 27, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 6.73% | - |
| Jul 24, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 1.63% | - |
| Jul 23, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -2.12% | - |
| Jul 22, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -4.93% | - |
| Jul 21, 2026 | 122.80 | 124.00 | 121.70 | 121.70 | 121.70 | 0.95% | 209 |
| Jul 20, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -0.21% | - |
| Jul 17, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 5.46% | - |
| Jul 16, 2026 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | -0.56% | - |
| Jul 15, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -2.50% | - |
| Jul 14, 2026 | 123.70 | 123.70 | 118.15 | 118.15 | 118.15 | 3.28% | 84 |
| Jul 13, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -1.51% | - |
| Jul 10, 2026 | 114.80 | 116.25 | 114.80 | 116.15 | 116.15 | 0.22% | 60 |
| Jul 9, 2026 | 117.50 | 117.70 | 115.90 | 115.90 | 115.90 | -5.08% | 15 |
| Jul 8, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 2.09% | - |
| Jul 7, 2026 | 116.25 | 119.60 | 116.25 | 119.60 | 119.60 | 1.48% | 78 |
| Jul 6, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | -1.26% | - |
| Jul 3, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 0.34% | - |
| Jul 2, 2026 | 116.60 | 118.95 | 116.60 | 118.95 | 118.95 | 5.73% | 10 |
| Jul 1, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -3.23% | - |
| Jun 30, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -2.19% | - |
| Jun 29, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 8.19% | - |
| Jun 26, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | -3.64% | - |
| Jun 25, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.44% | - |
| Jun 24, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 5.00% | - |
| Jun 23, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -2.04% | - |
| Jun 22, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 0.32% | - |
| Jun 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -5.25% | - |
| Jun 18, 2026 | 116.50 | 116.50 | 116.10 | 116.10 | 116.10 | -5.42% | 50 |