Geberit AG (ETR:GBRA)
Germany
· Delayed Price · Currency is EUR 663.60
+0.40 (0.06%)
At close: Dec 5, 2025
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 666.00 | 666.00 | 663.60 | 663.60 | 663.60 | 0.06% | 71 |
| Dec 4, 2025 | 662.40 | 663.20 | 662.40 | 663.20 | 663.20 | 0.42% | 1 |
| Dec 3, 2025 | 661.60 | 661.60 | 660.40 | 660.40 | 660.40 | - | 1 |
| Dec 2, 2025 | 667.00 | 667.00 | 660.40 | 660.40 | 660.40 | -1.23% | 1 |
| Dec 1, 2025 | 666.60 | 668.60 | 663.00 | 668.60 | 668.60 | -0.39% | 7 |
| Nov 28, 2025 | 672.00 | 672.00 | 671.20 | 671.20 | 671.20 | -0.24% | 5 |
| Nov 27, 2025 | 671.80 | 672.80 | 671.60 | 672.80 | 672.80 | -0.06% | 85 |
| Nov 26, 2025 | 668.40 | 673.20 | 668.20 | 673.20 | 673.20 | 1.85% | 47 |
| Nov 25, 2025 | 661.40 | 661.40 | 661.00 | 661.00 | 661.00 | -0.33% | 99 |
| Nov 24, 2025 | 673.60 | 673.60 | 663.20 | 663.20 | 663.20 | -1.16% | 38 |
| Nov 21, 2025 | 664.40 | 671.00 | 662.80 | 671.00 | 671.00 | 1.79% | 412 |
| Nov 20, 2025 | 659.20 | 659.20 | 659.20 | 659.20 | 659.20 | 1.51% | - |
| Nov 19, 2025 | 649.40 | 649.40 | 649.40 | 649.40 | 649.40 | - | 1 |
| Nov 18, 2025 | 649.40 | 649.40 | 649.40 | 649.40 | 649.40 | -2.84% | 20 |
| Nov 17, 2025 | 682.60 | 682.60 | 668.40 | 668.40 | 668.40 | -2.02% | 1 |
| Nov 14, 2025 | 682.20 | 682.20 | 682.20 | 682.20 | 682.20 | -1.36% | - |
| Nov 13, 2025 | 691.00 | 691.60 | 690.60 | 691.60 | 691.60 | -1.09% | 46 |
| Nov 12, 2025 | 686.40 | 699.20 | 686.40 | 699.20 | 699.20 | 1.86% | 1 |
| Nov 11, 2025 | 685.20 | 688.20 | 685.20 | 686.40 | 686.40 | 1.60% | 37 |
| Nov 10, 2025 | 675.60 | 675.60 | 675.60 | 675.60 | 675.60 | 0.96% | - |
| Nov 7, 2025 | 671.20 | 671.20 | 669.20 | 669.20 | 669.20 | 0.09% | 1 |
| Nov 6, 2025 | 668.60 | 668.60 | 668.60 | 668.60 | 668.60 | 1.09% | - |
| Nov 5, 2025 | 669.40 | 669.40 | 661.40 | 661.40 | 661.40 | 0.03% | 71 |
| Nov 4, 2025 | 649.60 | 661.20 | 647.20 | 661.20 | 661.20 | 4.13% | 98 |
| Nov 3, 2025 | 633.80 | 642.00 | 633.80 | 635.00 | 635.00 | 0.19% | 46 |
| Oct 31, 2025 | 633.80 | 633.80 | 633.80 | 633.80 | 633.80 | -0.38% | 3 |
| Oct 30, 2025 | 637.80 | 637.80 | 636.20 | 636.20 | 636.20 | -0.19% | 1 |
| Oct 29, 2025 | 646.00 | 646.00 | 637.40 | 637.40 | 637.40 | -2.24% | 10 |
| Oct 28, 2025 | 651.20 | 652.00 | 651.20 | 652.00 | 652.00 | -0.64% | 2 |
| Oct 27, 2025 | 656.40 | 656.40 | 656.20 | 656.20 | 656.20 | -0.36% | 4 |
| Oct 24, 2025 | 658.60 | 658.60 | 658.60 | 658.60 | 658.60 | -0.81% | - |
| Oct 23, 2025 | 661.60 | 664.00 | 661.60 | 664.00 | 664.00 | -0.06% | 2 |
| Oct 22, 2025 | 664.40 | 664.40 | 664.40 | 664.40 | 664.40 | 0.88% | - |
| Oct 21, 2025 | 658.60 | 658.60 | 658.60 | 658.60 | 658.60 | 0.80% | - |
| Oct 20, 2025 | 650.00 | 653.40 | 650.00 | 653.40 | 653.40 | 0.43% | 1 |
| Oct 17, 2025 | 650.60 | 650.60 | 650.60 | 650.60 | 650.60 | -0.76% | - |
| Oct 16, 2025 | 655.60 | 655.60 | 655.60 | 655.60 | 655.60 | 2.02% | - |
| Oct 15, 2025 | 651.60 | 651.60 | 642.60 | 642.60 | 642.60 | -1.23% | 1 |
| Oct 14, 2025 | 643.20 | 650.60 | 642.80 | 650.60 | 650.60 | 0.99% | 12 |
| Oct 13, 2025 | 644.40 | 644.40 | 642.80 | 644.20 | 644.20 | 0.28% | 24 |
| Oct 10, 2025 | 642.40 | 642.40 | 642.40 | 642.40 | 642.40 | -0.65% | - |
| Oct 9, 2025 | 650.80 | 650.80 | 646.60 | 646.60 | 646.60 | -0.58% | 1 |
| Oct 8, 2025 | 650.40 | 650.40 | 650.40 | 650.40 | 650.40 | 0.03% | - |
| Oct 7, 2025 | 647.40 | 650.20 | 647.40 | 650.20 | 650.20 | 0.15% | 1 |
| Oct 6, 2025 | 644.00 | 649.20 | 644.00 | 649.20 | 649.20 | 0.65% | 42 |
| Oct 3, 2025 | 639.20 | 645.00 | 639.20 | 645.00 | 645.00 | 0.09% | 3 |
| Oct 2, 2025 | 644.40 | 644.40 | 644.40 | 644.40 | 644.40 | 0.50% | 1 |
| Oct 1, 2025 | 637.20 | 641.20 | 637.20 | 641.20 | 641.20 | 0.34% | 9 |
| Sep 30, 2025 | 635.40 | 639.00 | 635.40 | 639.00 | 639.00 | 1.53% | 3 |
| Sep 29, 2025 | 627.80 | 629.40 | 627.80 | 629.40 | 629.40 | 0.45% | 1 |
| Sep 26, 2025 | 626.60 | 626.60 | 626.60 | 626.60 | 626.60 | 0.61% | - |
| Sep 25, 2025 | 622.80 | 622.80 | 622.80 | 622.80 | 622.80 | -0.99% | - |
| Sep 24, 2025 | 629.80 | 629.80 | 629.00 | 629.00 | 629.00 | 0.26% | 2 |
| Sep 23, 2025 | 629.80 | 629.80 | 627.40 | 627.40 | 627.40 | 0.29% | 3 |
| Sep 22, 2025 | 625.60 | 625.60 | 625.60 | 625.60 | 625.60 | -0.13% | - |
| Sep 19, 2025 | 626.40 | 626.40 | 626.40 | 626.40 | 626.40 | -0.06% | - |
| Sep 18, 2025 | 626.80 | 626.80 | 626.80 | 626.80 | 626.80 | -0.19% | - |
| Sep 17, 2025 | 630.20 | 630.20 | 628.00 | 628.00 | 628.00 | -0.22% | 7 |
| Sep 16, 2025 | 629.40 | 629.40 | 629.40 | 629.40 | 629.40 | -1.01% | - |
| Sep 15, 2025 | 641.80 | 641.80 | 635.80 | 635.80 | 635.80 | -1.12% | 11 |
| Sep 12, 2025 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0.22% | - |
| Sep 11, 2025 | 641.80 | 641.80 | 641.60 | 641.60 | 641.60 | 0.28% | 1 |
| Sep 10, 2025 | 643.00 | 643.00 | 639.80 | 639.80 | 639.80 | -0.37% | 3 |
| Sep 9, 2025 | 651.80 | 651.80 | 642.20 | 642.20 | 642.20 | -0.62% | 5 |
| Sep 8, 2025 | 641.40 | 646.20 | 641.40 | 646.20 | 646.20 | 1.10% | 1 |
| Sep 5, 2025 | 639.20 | 639.20 | 639.20 | 639.20 | 639.20 | 1.98% | - |
| Sep 4, 2025 | 616.80 | 629.60 | 616.80 | 626.80 | 626.80 | 1.49% | 810 |
| Sep 3, 2025 | 620.00 | 620.00 | 617.60 | 617.60 | 617.60 | 0.26% | 1 |
| Sep 2, 2025 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -0.81% | - |
| Sep 1, 2025 | 627.20 | 627.20 | 621.00 | 621.00 | 621.00 | -1.74% | 1 |
| Aug 29, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -2.02% | 1 |
| Aug 26, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.72% | 3 |
| Aug 25, 2025 | 640.40 | 640.40 | 640.40 | 640.40 | 640.40 | -0.93% | - |
| Aug 22, 2025 | 646.40 | 646.40 | 646.40 | 646.40 | 646.40 | 0.59% | - |
| Aug 21, 2025 | 642.60 | 642.60 | 642.60 | 642.60 | 642.60 | -0.99% | 10 |
| Aug 20, 2025 | 650.00 | 650.20 | 649.00 | 649.00 | 649.00 | -3.68% | 23 |
| Aug 19, 2025 | 673.80 | 673.80 | 673.80 | 673.80 | 673.80 | 1.14% | - |
| Aug 18, 2025 | 666.20 | 666.20 | 666.20 | 666.20 | 666.20 | -1.19% | - |
| Aug 15, 2025 | 680.00 | 681.00 | 674.20 | 674.20 | 674.20 | -0.65% | 10 |
| Aug 14, 2025 | 678.60 | 678.60 | 678.60 | 678.60 | 678.60 | 0.47% | - |
| Aug 13, 2025 | 680.00 | 680.00 | 675.40 | 675.40 | 675.40 | -0.30% | 4 |
| Aug 12, 2025 | 677.40 | 677.40 | 677.40 | 677.40 | 677.40 | -0.24% | - |
| Aug 11, 2025 | 684.80 | 684.80 | 678.00 | 679.00 | 679.00 | -0.44% | 12 |
| Aug 8, 2025 | 690.60 | 690.60 | 682.00 | 682.00 | 682.00 | -0.55% | 16 |
| Aug 7, 2025 | 673.80 | 685.80 | 673.80 | 685.80 | 685.80 | 2.85% | 11 |
| Aug 6, 2025 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | -0.83% | - |
| Aug 5, 2025 | 675.00 | 675.00 | 672.40 | 672.40 | 672.40 | -0.03% | 8 |
| Aug 4, 2025 | 672.60 | 672.60 | 672.60 | 672.60 | 672.60 | 3.10% | 2 |
| Aug 1, 2025 | 664.00 | 664.00 | 652.40 | 652.40 | 652.40 | -2.77% | 1 |
| Jul 31, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | -0.12% | - |
| Jul 30, 2025 | 671.80 | 671.80 | 671.80 | 671.80 | 671.80 | 0.30% | 3 |
| Jul 29, 2025 | 669.80 | 669.80 | 669.80 | 669.80 | 669.80 | -0.18% | - |
| Jul 28, 2025 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 0.03% | - |
| Jul 25, 2025 | 670.80 | 670.80 | 670.80 | 670.80 | 670.80 | -0.33% | - |
| Jul 24, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 0.90% | - |
| Jul 23, 2025 | 660.20 | 667.00 | 660.20 | 667.00 | 667.00 | 1.21% | 40 |
| Jul 22, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | -0.39% | - |
| Jul 21, 2025 | 669.00 | 669.00 | 661.60 | 661.60 | 661.60 | -0.78% | 1 |
| Jul 18, 2025 | 666.80 | 666.80 | 666.80 | 666.80 | 666.80 | 0.57% | - |
| Jul 17, 2025 | 665.20 | 665.20 | 663.00 | 663.00 | 663.00 | 1.38% | 7 |