Gabler Group AG (FRA:XK4)
Germany · Delayed Price · Currency is EUR 41.40
+1.20 (2.99%)
At close: Nov 4, 2026
Gabler Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 40.20 | 41.80 | 40.20 | 41.40 | 41.40 | 2.99% | - |
| Nov 3, 2026 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Nov 2, 2026 | 40.80 | 41.80 | 40.80 | 41.00 | 41.00 | 0.49% | - |
| Oct 30, 2026 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Oct 29, 2026 | 41.20 | 42.40 | 41.20 | 42.00 | 42.00 | 1.94% | 400 |
| Oct 28, 2026 | 41.20 | 41.40 | 40.80 | 41.20 | 41.20 | - | - |
| Oct 27, 2026 | 41.00 | 41.60 | 41.00 | 41.20 | 41.20 | 1.48% | - |
| Oct 26, 2026 | 39.60 | 40.80 | 39.60 | 40.60 | 40.60 | 2.53% | - |
| Oct 23, 2026 | 39.60 | 39.60 | 39.20 | 39.60 | 39.60 | - | - |
| Oct 22, 2026 | 39.80 | 39.80 | 39.40 | 39.60 | 39.60 | -0.50% | - |
| Oct 21, 2026 | 39.20 | 39.80 | 38.80 | 39.80 | 39.80 | 1.53% | 150 |
| Oct 20, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | 2.08% | - |
| Oct 19, 2026 | 40.20 | 40.20 | 38.40 | 38.40 | 38.40 | -4.48% | - |
| Oct 16, 2026 | 39.80 | 40.20 | 39.60 | 40.20 | 40.20 | 1.01% | - |
| Oct 15, 2026 | 40.00 | 40.20 | 39.20 | 39.80 | 39.80 | -1.00% | 100 |
| Oct 14, 2026 | 39.80 | 40.60 | 39.80 | 40.20 | 40.20 | 1.01% | 5 |
| Oct 13, 2026 | 39.80 | 40.60 | 39.80 | 39.80 | 39.80 | - | - |
| Oct 12, 2026 | 39.40 | 40.00 | 39.40 | 39.80 | 39.80 | - | - |
| Oct 9, 2026 | 38.20 | 40.00 | 38.20 | 39.80 | 39.80 | 4.19% | - |
| Oct 8, 2026 | 39.60 | 39.60 | 37.60 | 38.20 | 38.20 | -4.98% | 340 |
| Oct 7, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Oct 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Oct 5, 2026 | 41.40 | 41.40 | 40.40 | 40.40 | 40.40 | -2.42% | 7 |
| Oct 2, 2026 | 42.20 | 42.80 | 41.40 | 41.40 | 41.40 | -2.36% | 150 |
| Oct 1, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 2.42% | 25 |
| Sep 30, 2026 | 40.40 | 41.80 | 40.40 | 41.40 | 41.40 | 3.50% | - |
| Sep 29, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 100 |
| Sep 28, 2026 | 41.00 | 41.00 | 39.60 | 39.60 | 39.60 | -3.41% | - |
| Sep 25, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.49% | 100 |
| Sep 24, 2026 | 40.80 | 41.40 | 40.80 | 40.80 | 40.80 | - | 100 |
| Sep 23, 2026 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 2.00% | - |
| Sep 22, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Sep 21, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | - |
| Sep 18, 2026 | 40.40 | 41.20 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Sep 17, 2026 | 39.60 | 40.80 | 39.60 | 40.60 | 40.60 | 2.53% | - |
| Sep 16, 2026 | 40.60 | 40.60 | 39.60 | 39.60 | 39.60 | -2.46% | 30 |
| Sep 15, 2026 | 41.80 | 42.00 | 40.60 | 40.60 | 40.60 | -2.87% | - |
| Sep 14, 2026 | 41.20 | 42.20 | 41.20 | 41.80 | 41.80 | 0.48% | - |
| Sep 11, 2026 | 41.80 | 42.00 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Sep 10, 2026 | 42.80 | 42.80 | 41.80 | 41.80 | 41.80 | -2.34% | 1 |
| Sep 9, 2026 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | - | 100 |
| Sep 8, 2026 | 41.20 | 43.20 | 41.20 | 42.80 | 42.80 | 3.38% | 21 |
| Sep 7, 2026 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | 1.47% | - |
| Sep 4, 2026 | 39.20 | 40.80 | 39.20 | 40.80 | 40.80 | 4.08% | 510 |
| Sep 3, 2026 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | -1.51% | 15 |
| Sep 2, 2026 | 39.80 | 40.20 | 39.80 | 39.80 | 39.80 | - | - |
| Sep 1, 2026 | 39.60 | 40.20 | 39.60 | 39.80 | 39.80 | 0.51% | 7 |
| Aug 31, 2026 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | 0.51% | 1 |
| Aug 28, 2026 | 39.80 | 39.80 | 39.00 | 39.40 | 39.40 | -1.01% | - |
| Aug 27, 2026 | 39.40 | 40.80 | 39.40 | 39.80 | 39.80 | - | - |