Gabler Group AG (VIE:XK4)
Austria · Delayed Price · Currency is EUR 38.60
-1.80 (-4.46%)
At close: Oct 8, 2026
VIE:XK4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 39.60 | 39.80 | 38.00 | 38.60 | 38.60 | -4.46% | - |
| Oct 7, 2026 | 40.60 | 40.60 | 40.20 | 40.40 | 40.40 | -0.98% | 130 |
| Oct 6, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | -0.49% | - |
| Oct 5, 2026 | 41.60 | 41.60 | 40.80 | 41.00 | 41.00 | 0.49% | - |
| Oct 2, 2026 | 42.60 | 42.60 | 40.80 | 40.80 | 40.80 | -4.23% | - |
| Oct 1, 2026 | 41.40 | 42.60 | 41.40 | 42.60 | 42.60 | 1.91% | - |
| Sep 30, 2026 | 41.40 | 41.80 | 40.00 | 41.80 | 41.80 | 5.56% | - |
| Sep 29, 2026 | 40.00 | 40.00 | 39.40 | 39.60 | 39.60 | -1.49% | - |
| Sep 28, 2026 | 41.40 | 41.40 | 40.20 | 40.20 | 40.20 | -2.43% | 25 |
| Sep 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Sep 24, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 0.49% | - |
| Sep 23, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 1.99% | - |
| Sep 22, 2026 | 41.40 | 41.40 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Sep 21, 2026 | 42.60 | 42.60 | 40.20 | 40.40 | 40.40 | -1.94% | - |
| Sep 18, 2026 | 41.20 | 41.40 | 41.20 | 41.20 | 41.20 | - | - |
| Sep 17, 2026 | 39.40 | 41.20 | 39.40 | 41.20 | 41.20 | 3.52% | - |
| Sep 16, 2026 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Sep 15, 2026 | 42.60 | 42.60 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Sep 14, 2026 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 0.47% | 10 |
| Sep 11, 2026 | 42.00 | 42.40 | 42.00 | 42.20 | 42.20 | -0.47% | - |
| Sep 10, 2026 | 43.40 | 43.80 | 42.40 | 42.40 | 42.40 | -1.85% | 6 |
| Sep 9, 2026 | 43.20 | 43.20 | 42.80 | 43.20 | 43.20 | 1.89% | 30 |
| Sep 8, 2026 | 41.80 | 43.20 | 41.80 | 42.40 | 42.40 | 2.42% | 80 |
| Sep 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| 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% | - |