Geberit AG (ETR:GBRA)
Germany
· Delayed Price · Currency is EUR 669.00
0.00 (0.00%)
At close: Mar 4, 2026
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 679.00 | 679.00 | 669.00 | 669.00 | 669.00 | -4.81% | 3 |
| Mar 2, 2026 | 699.40 | 702.80 | 699.40 | 702.80 | 702.80 | -1.35% | 18 |
| Feb 27, 2026 | 711.00 | 715.40 | 711.00 | 712.40 | 712.40 | 1.74% | 23 |
| Feb 26, 2026 | 700.20 | 700.20 | 700.20 | 700.20 | 700.20 | -1.07% | 4 |
| Feb 25, 2026 | 716.20 | 716.20 | 707.80 | 707.80 | 707.80 | -1.72% | 10 |
| Feb 24, 2026 | 720.20 | 720.20 | 720.20 | 720.20 | 720.20 | 1.72% | 13 |
| Feb 23, 2026 | 710.00 | 710.00 | 708.00 | 708.00 | 708.00 | -0.51% | 173 |
| Feb 20, 2026 | 707.40 | 711.60 | 707.40 | 711.60 | 711.60 | 1.34% | 2 |
| Feb 19, 2026 | 702.20 | 702.20 | 702.20 | 702.20 | 702.20 | -0.90% | - |
| Feb 18, 2026 | 700.00 | 708.60 | 699.80 | 708.60 | 708.60 | 0.91% | 111 |
| Feb 17, 2026 | 703.00 | 703.60 | 702.20 | 702.20 | 702.20 | 0.60% | 31 |
| Feb 16, 2026 | 698.80 | 698.80 | 698.00 | 698.00 | 698.00 | -0.20% | 1 |
| Feb 13, 2026 | 699.40 | 699.40 | 699.40 | 699.40 | 699.40 | 1.22% | - |
| Feb 12, 2026 | 695.60 | 695.60 | 691.00 | 691.00 | 691.00 | -0.69% | 50 |
| Feb 11, 2026 | 692.60 | 698.00 | 692.60 | 695.80 | 695.80 | 0.03% | 24 |
| Feb 10, 2026 | 689.40 | 695.60 | 689.40 | 695.60 | 695.60 | 1.81% | 4 |
| Feb 9, 2026 | 680.80 | 683.20 | 680.80 | 683.20 | 683.20 | 0.62% | 1 |
| Feb 6, 2026 | 674.80 | 680.20 | 674.60 | 679.00 | 679.00 | 0.50% | 24 |
| Feb 5, 2026 | 674.40 | 680.60 | 674.40 | 675.60 | 675.60 | 0.51% | 17 |
| Feb 4, 2026 | 651.60 | 672.20 | 651.60 | 672.20 | 672.20 | 3.13% | 19 |
| Feb 3, 2026 | 651.80 | 651.80 | 651.80 | 651.80 | 651.80 | 0.65% | - |
| Feb 2, 2026 | 644.80 | 647.60 | 644.80 | 647.60 | 647.60 | 0.43% | 12 |
| Jan 30, 2026 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | - | - |
| Jan 29, 2026 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | -0.80% | - |
| Jan 28, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.06% | - |
| Jan 27, 2026 | 650.80 | 650.80 | 649.60 | 649.60 | 649.60 | 0.28% | 26 |
| Jan 26, 2026 | 647.80 | 647.80 | 647.80 | 647.80 | 647.80 | 0.62% | - |
| Jan 23, 2026 | 642.20 | 643.80 | 639.60 | 643.80 | 643.80 | -0.09% | 14 |
| Jan 21, 2026 | 644.40 | 644.40 | 644.40 | 644.40 | 644.40 | -0.95% | - |
| Jan 20, 2026 | 650.60 | 650.60 | 650.60 | 650.60 | 650.60 | -0.91% | - |
| Jan 19, 2026 | 648.20 | 656.60 | 648.20 | 656.60 | 656.60 | -4.31% | 17 |
| Jan 15, 2026 | 686.20 | 686.20 | 686.20 | 686.20 | 686.20 | 0.44% | 1 |
| Jan 14, 2026 | 683.20 | 683.20 | 683.20 | 683.20 | 683.20 | 0.74% | - |
| Jan 13, 2026 | 678.20 | 678.20 | 678.20 | 678.20 | 678.20 | -1.28% | - |
| Jan 12, 2026 | 687.80 | 687.80 | 687.00 | 687.00 | 687.00 | 0.09% | 1 |
| Jan 9, 2026 | 686.60 | 686.60 | 686.40 | 686.40 | 686.40 | 0.67% | 1 |
| Jan 8, 2026 | 690.40 | 690.60 | 681.80 | 681.80 | 681.80 | -0.23% | 46 |
| Jan 7, 2026 | 671.60 | 686.60 | 671.60 | 683.40 | 683.40 | 2.64% | 130 |
| Jan 6, 2026 | 667.00 | 667.00 | 665.40 | 665.80 | 665.80 | 0.51% | 30 |
| Jan 5, 2026 | 662.40 | 662.40 | 662.40 | 662.40 | 662.40 | -1.34% | - |
| Jan 2, 2026 | 670.40 | 672.80 | 670.40 | 671.40 | 671.40 | 0.93% | 7 |
| Dec 30, 2025 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0.45% | - |
| Dec 29, 2025 | 662.20 | 662.20 | 662.20 | 662.20 | 662.20 | -0.24% | - |
| Dec 23, 2025 | 666.40 | 666.40 | 663.80 | 663.80 | 663.80 | -0.21% | 5 |
| Dec 22, 2025 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0.12% | - |
| Dec 19, 2025 | 664.40 | 664.40 | 664.40 | 664.40 | 664.40 | -0.57% | - |
| Dec 18, 2025 | 668.20 | 668.20 | 668.20 | 668.20 | 668.20 | 1.46% | - |
| Dec 17, 2025 | 660.60 | 660.60 | 658.60 | 658.60 | 658.60 | -0.87% | 1 |
| Dec 16, 2025 | 664.80 | 665.60 | 664.40 | 664.40 | 664.40 | 0.51% | 28 |
| Dec 15, 2025 | 660.60 | 661.00 | 660.60 | 661.00 | 661.00 | 0.49% | 1 |
| Dec 12, 2025 | 664.20 | 664.20 | 657.80 | 657.80 | 657.80 | 0.09% | 10 |
| Dec 11, 2025 | 660.80 | 661.00 | 657.20 | 657.20 | 657.20 | 0.46% | 45 |
| Dec 10, 2025 | 648.40 | 654.20 | 648.40 | 654.20 | 654.20 | - | 1 |
| Dec 9, 2025 | 654.20 | 654.20 | 654.20 | 654.20 | 654.20 | -0.97% | - |
| Dec 8, 2025 | 665.80 | 666.60 | 660.60 | 660.60 | 660.60 | -0.45% | 121 |
| 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 |