Gabler Group AG (VIE:XK4)
Austria · Delayed Price · Currency is EUR 39.40
-1.40 (-3.43%)
At close: Sep 3, 2026
VIE:XK4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 39.40 | 41.20 | 38.80 | 41.20 | 41.20 | 4.57% | 61 |
| Sep 3, 2026 | 40.80 | 40.80 | 39.40 | 39.40 | 39.40 | -3.43% | - |
| Sep 2, 2026 | 39.60 | 41.00 | 39.60 | 40.80 | 40.80 | 1.49% | 15 |
| Sep 1, 2026 | 40.60 | 40.80 | 39.80 | 40.20 | 40.20 | 0.50% | 5 |
| Aug 31, 2026 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 3.09% | - |
| Aug 28, 2026 | 40.40 | 40.40 | 38.80 | 38.80 | 38.80 | -3.96% | 30 |
| Aug 27, 2026 | 40.00 | 41.20 | 39.80 | 40.40 | 40.40 | 0.50% | - |
| Aug 26, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 1.52% | 30 |
| Aug 25, 2026 | 40.40 | 42.20 | 39.60 | 39.60 | 39.60 | -2.46% | 665 |
| Aug 24, 2026 | 41.20 | 41.20 | 40.40 | 40.60 | 40.60 | -0.98% | 157 |
| Aug 21, 2026 | 40.40 | 41.20 | 40.40 | 41.00 | 41.00 | 1.49% | - |
| Aug 20, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 1.00% | - |
| Aug 19, 2026 | 39.00 | 40.20 | 39.00 | 40.00 | 40.00 | 1.52% | - |
| Aug 18, 2026 | 39.80 | 40.20 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Aug 17, 2026 | 40.60 | 40.80 | 39.60 | 40.00 | 40.00 | -2.44% | 3 |
| Aug 14, 2026 | 39.00 | 41.20 | 38.80 | 41.00 | 41.00 | 5.13% | 25 |
| Aug 13, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.52% | - |
| Aug 12, 2026 | 38.60 | 38.80 | 38.40 | 38.80 | 38.80 | -1.02% | - |
| Aug 11, 2026 | 39.40 | 39.40 | 38.40 | 39.20 | 39.20 | -1.51% | 30 |
| Aug 10, 2026 | 40.60 | 40.60 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Aug 7, 2026 | 41.00 | 41.80 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Aug 6, 2026 | 39.80 | 40.80 | 39.80 | 40.60 | 40.60 | 1.50% | - |
| Aug 5, 2026 | 40.00 | 40.40 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Aug 4, 2026 | 38.60 | 39.80 | 38.20 | 39.60 | 39.60 | 1.54% | 40 |
| Aug 3, 2026 | 38.20 | 39.00 | 38.00 | 39.00 | 39.00 | 1.04% | 25 |
| Jul 31, 2026 | 38.40 | 39.40 | 38.40 | 38.60 | 38.60 | 0.52% | - |
| Jul 30, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Jul 29, 2026 | 38.80 | 39.60 | 38.20 | 39.00 | 39.00 | -1.02% | 61 |
| Jul 28, 2026 | 39.20 | 39.60 | 38.60 | 39.40 | 39.40 | - | 36 |
| Jul 27, 2026 | 40.00 | 40.00 | 39.20 | 39.40 | 39.40 | -0.51% | 35 |
| Jul 24, 2026 | 40.80 | 40.80 | 38.60 | 39.60 | 39.60 | -1.49% | 83 |
| Jul 23, 2026 | 40.80 | 41.40 | 40.20 | 40.20 | 40.20 | -0.99% | 10 |
| Jul 22, 2026 | 40.20 | 40.60 | 39.00 | 40.60 | 40.60 | - | - |
| Jul 21, 2026 | 40.40 | 40.80 | 40.40 | 40.60 | 40.60 | 1.00% | - |
| Jul 20, 2026 | 40.60 | 40.60 | 39.80 | 40.20 | 40.20 | -0.50% | - |
| Jul 17, 2026 | 41.80 | 41.80 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| Jul 16, 2026 | 41.60 | 42.60 | 41.60 | 42.00 | 42.00 | -0.47% | - |
| Jul 15, 2026 | 45.80 | 45.80 | 42.20 | 42.20 | 42.20 | -7.46% | - |
| Jul 14, 2026 | 47.80 | 47.80 | 45.60 | 45.60 | 45.60 | -3.80% | - |
| Jul 13, 2026 | 48.60 | 48.60 | 47.40 | 47.40 | 47.40 | -2.47% | - |
| Jul 10, 2026 | 47.20 | 49.20 | 47.20 | 48.60 | 48.60 | 2.10% | 12 |
| Jul 9, 2026 | 44.40 | 47.60 | 44.40 | 47.60 | 47.60 | 7.21% | - |
| Jul 8, 2026 | 44.40 | 44.80 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Jul 7, 2026 | 45.80 | 45.80 | 43.80 | 44.60 | 44.60 | - | 28 |
| Jul 6, 2026 | 41.40 | 44.60 | 41.40 | 44.60 | 44.60 | 7.73% | 275 |
| Jul 3, 2026 | 39.40 | 41.80 | 39.40 | 41.40 | 41.40 | 5.08% | - |
| Jul 2, 2026 | 36.40 | 39.40 | 36.40 | 39.40 | 39.40 | 6.49% | - |
| Jul 1, 2026 | 37.40 | 37.60 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Jun 30, 2026 | 38.00 | 38.20 | 37.40 | 37.40 | 37.40 | -2.09% | 10 |
| Jun 29, 2026 | 38.80 | 39.00 | 38.20 | 38.20 | 38.20 | -2.05% | - |