Garmin Ltd. (BIT:1GRMN)
Italy
· Delayed Price · Currency is EUR 175.00
+1.00 (0.57%)
At close: Dec 5, 2025
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.00 | 174.00 | 174.00 | 175.00 | 175.00 | 0.57% | 5 |
| Dec 4, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.75% | - |
| Dec 3, 2025 | 173.00 | 173.00 | 173.00 | 171.00 | 171.00 | 0.59% | 1 |
| Dec 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.19% | - |
| Dec 1, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Nov 28, 2025 | 172.00 | 172.00 | 170.00 | 169.00 | 169.00 | -4.52% | 7 |
| Nov 27, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 5.99% | - |
| Nov 26, 2025 | 168.00 | 168.00 | 168.00 | 167.00 | 167.00 | - | 15 |
| Nov 25, 2025 | 166.00 | 170.00 | 166.00 | 167.00 | 167.00 | -0.60% | 4 |
| Nov 24, 2025 | 169.00 | 169.00 | 169.00 | 168.00 | 168.00 | 1.82% | 6 |
| Nov 21, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Nov 20, 2025 | 171.00 | 171.00 | 169.00 | 165.00 | 165.00 | - | 21 |
| Nov 19, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Nov 18, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Nov 17, 2025 | 170.00 | 170.00 | 170.00 | 165.00 | 165.00 | -1.20% | 3 |
| Nov 14, 2025 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 6 |
| Nov 13, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Nov 12, 2025 | 180.00 | 180.00 | 175.00 | 174.00 | 174.00 | 1.16% | 5 |
| Nov 11, 2025 | 181.00 | 181.00 | 181.00 | 172.00 | 172.00 | -1.71% | 3 |
| Nov 10, 2025 | 177.00 | 177.00 | 177.00 | 175.00 | 175.00 | 1.74% | 3 |
| Nov 7, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.27% | - |
| Nov 6, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Nov 5, 2025 | 184.00 | 184.00 | 184.00 | 177.00 | 177.00 | -0.56% | 3 |
| Nov 4, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -3.26% | - |
| Nov 3, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.54% | - |
| Oct 31, 2025 | 189.00 | 192.00 | 187.00 | 185.00 | 185.00 | -2.63% | 32 |
| Oct 30, 2025 | 197.00 | 197.00 | 195.00 | 190.00 | 190.00 | -1.55% | 2 |
| Oct 29, 2025 | 206.00 | 206.00 | 187.00 | 193.00 | 193.00 | -9.81% | 41 |
| Oct 28, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Oct 27, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Oct 24, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 23, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 22, 2025 | 218.00 | 218.00 | 218.00 | 216.00 | 216.00 | - | 3 |
| Oct 21, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 20, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Oct 17, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Oct 16, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Oct 15, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 14, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Oct 13, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Oct 10, 2025 | 230.00 | 230.00 | 230.00 | 220.00 | 220.00 | -1.79% | 2 |
| Oct 9, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Oct 8, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Oct 7, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Oct 2, 2025 | 222.00 | 222.00 | 222.00 | 218.00 | 218.00 | 0.93% | 1 |
| Oct 1, 2025 | 208.00 | 212.00 | 208.00 | 216.00 | 216.00 | 3.85% | 57 |
| Sep 30, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Sep 29, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Sep 26, 2025 | 200.00 | 200.00 | 200.00 | 204.00 | 204.00 | 0.99% | 2 |
| Sep 25, 2025 | 204.00 | 204.00 | 204.00 | 202.00 | 202.00 | - | 2 |
| Sep 24, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 23, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | - |
| Sep 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| Sep 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | - |
| Sep 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | - |
| Sep 16, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -2.45% | - |
| Sep 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 12, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 11, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 10, 2025 | 203.23 | 203.23 | 203.23 | 204.00 | 203.23 | 0.99% | - |
| Sep 9, 2025 | 201.24 | 201.24 | 201.24 | 202.00 | 201.24 | - | - |
| Sep 8, 2025 | 201.24 | 201.24 | 201.24 | 202.00 | 201.24 | - | - |
| Sep 5, 2025 | 201.24 | 201.24 | 201.24 | 202.00 | 201.24 | -1.94% | - |
| Sep 4, 2025 | 205.23 | 205.23 | 205.23 | 206.00 | 205.22 | 0.98% | - |
| Sep 3, 2025 | 203.23 | 203.23 | 203.23 | 204.00 | 203.23 | - | - |
| Sep 2, 2025 | 203.23 | 203.23 | 203.23 | 204.00 | 203.23 | -0.97% | - |
| Sep 1, 2025 | 208.00 | 208.00 | 208.00 | 206.00 | 205.22 | - | 1 |
| Aug 29, 2025 | 205.23 | 205.23 | 205.23 | 206.00 | 205.22 | 0.98% | - |
| Aug 28, 2025 | 203.23 | 203.23 | 203.23 | 204.00 | 203.23 | 2.51% | - |
| Aug 27, 2025 | 198.25 | 198.25 | 198.25 | 199.00 | 198.25 | - | - |
| Aug 26, 2025 | 198.25 | 198.25 | 198.25 | 199.00 | 198.25 | -1.49% | - |
| Aug 25, 2025 | 201.24 | 201.24 | 201.24 | 202.00 | 201.24 | 1.00% | - |
| Aug 22, 2025 | 199.25 | 199.25 | 199.25 | 200.00 | 199.25 | 1.01% | - |
| Aug 21, 2025 | 197.26 | 197.26 | 197.26 | 198.00 | 197.25 | -0.50% | - |
| Aug 20, 2025 | 208.00 | 208.00 | 208.00 | 199.00 | 198.25 | -0.50% | 2 |
| Aug 19, 2025 | 199.25 | 199.25 | 199.25 | 200.00 | 199.25 | 0.50% | - |
| Aug 18, 2025 | 198.25 | 198.25 | 198.25 | 199.00 | 198.25 | -2.45% | - |
| Aug 14, 2025 | 203.23 | 203.23 | 203.23 | 204.00 | 203.23 | 0.99% | - |
| Aug 13, 2025 | 201.24 | 201.24 | 201.24 | 202.00 | 201.24 | 1.51% | - |
| Aug 12, 2025 | 198.25 | 198.25 | 198.25 | 199.00 | 198.25 | 0.51% | - |
| Aug 11, 2025 | 197.26 | 197.26 | 197.26 | 198.00 | 197.25 | -1.00% | - |
| Aug 8, 2025 | 199.25 | 199.25 | 199.25 | 200.00 | 199.25 | 2.04% | - |
| Aug 7, 2025 | 195.26 | 195.26 | 195.26 | 196.00 | 195.26 | -1.01% | - |
| Aug 6, 2025 | 197.26 | 197.26 | 197.26 | 198.00 | 197.25 | 1.54% | - |
| Aug 5, 2025 | 194.27 | 194.27 | 194.27 | 195.00 | 194.27 | 1.56% | - |
| Aug 4, 2025 | 191.28 | 191.28 | 191.28 | 192.00 | 191.28 | 2.67% | - |
| Aug 1, 2025 | 186.30 | 186.30 | 186.30 | 187.00 | 186.30 | -3.11% | - |
| Jul 31, 2025 | 192.27 | 192.27 | 192.27 | 193.00 | 192.27 | -1.03% | - |
| Jul 30, 2025 | 199.00 | 199.00 | 199.00 | 195.00 | 194.27 | -5.34% | 20 |
| Jul 29, 2025 | 202.00 | 202.00 | 200.00 | 206.00 | 205.22 | 0.98% | 26 |
| Jul 28, 2025 | 203.23 | 203.23 | 203.23 | 204.00 | 203.23 | 2.51% | - |
| Jul 25, 2025 | 198.25 | 198.25 | 198.25 | 199.00 | 198.25 | 1.02% | - |
| Jul 24, 2025 | 196.26 | 196.26 | 196.26 | 197.00 | 196.26 | - | - |
| Jul 23, 2025 | 196.26 | 196.26 | 196.26 | 197.00 | 196.26 | 2.07% | - |
| Jul 22, 2025 | 192.27 | 192.27 | 192.27 | 193.00 | 192.27 | -1.03% | - |
| Jul 21, 2025 | 194.27 | 194.27 | 194.27 | 195.00 | 194.27 | 0.52% | - |
| Jul 18, 2025 | 193.27 | 193.27 | 193.27 | 194.00 | 193.27 | 0.52% | - |