Geberit AG (ETR:GBRA)
Germany
· Delayed Price · Currency is EUR 577.60
-3.80 (-0.65%)
At close: Apr 28, 2026
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 583.20 | 583.20 | 581.40 | 581.40 | 581.40 | 0.24% | 1 |
| Apr 24, 2026 | 581.20 | 581.20 | 579.00 | 580.00 | 580.00 | -0.75% | 4 |
| Apr 23, 2026 | 581.60 | 584.40 | 581.60 | 584.40 | 584.40 | 0.59% | 2 |
| Apr 22, 2026 | 590.00 | 590.00 | 581.00 | 581.00 | 581.00 | -1.46% | 30 |
| Apr 21, 2026 | 589.60 | 589.60 | 589.60 | 589.60 | 589.60 | -0.51% | - |
| Apr 20, 2026 | 600.00 | 600.00 | 592.60 | 592.60 | 592.60 | 0.44% | 4 |
| Apr 16, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 576.03 | -0.24% | 15 |
| Apr 15, 2026 | 595.60 | 595.60 | 591.40 | 591.40 | 577.40 | -0.30% | 21 |
| Apr 14, 2026 | 594.20 | 594.20 | 593.20 | 593.20 | 579.15 | 0.78% | 11 |
| Apr 13, 2026 | 590.60 | 590.60 | 588.00 | 588.60 | 574.66 | -2.52% | 28 |
| Apr 10, 2026 | 598.60 | 603.80 | 597.80 | 603.80 | 589.50 | 1.62% | 29 |
| Apr 9, 2026 | 595.20 | 595.60 | 592.40 | 594.20 | 580.13 | 4.58% | 15 |
| Apr 7, 2026 | 575.60 | 578.40 | 568.20 | 568.20 | 554.74 | -1.42% | 90 |
| Apr 2, 2026 | 571.40 | 576.40 | 570.00 | 576.40 | 562.75 | -1.06% | 79 |
| Apr 1, 2026 | 593.20 | 593.20 | 577.60 | 582.60 | 568.80 | 0.69% | 54 |
| Mar 31, 2026 | 578.60 | 578.80 | 578.60 | 578.60 | 564.90 | -1.57% | 24 |
| Mar 30, 2026 | 576.40 | 587.80 | 576.40 | 587.80 | 573.88 | 1.17% | 446 |
| Mar 27, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 567.24 | -2.88% | - |
| Mar 25, 2026 | 591.60 | 598.20 | 591.60 | 598.20 | 584.03 | 4.62% | 20 |
| Mar 23, 2026 | 571.80 | 571.80 | 571.80 | 571.80 | 558.26 | -4.38% | 9 |
| Mar 19, 2026 | 598.00 | 598.00 | 598.00 | 598.00 | 583.84 | -1.03% | 1 |
| Mar 18, 2026 | 612.20 | 612.20 | 604.20 | 604.20 | 589.89 | -1.18% | 27 |
| Mar 17, 2026 | 616.00 | 616.00 | 611.40 | 611.40 | 596.92 | -1.16% | 56 |
| Mar 16, 2026 | 617.80 | 619.60 | 617.80 | 618.60 | 603.95 | 0.32% | 21 |
| Mar 13, 2026 | 618.00 | 618.00 | 616.60 | 616.60 | 602.00 | 0.46% | 16 |
| Mar 12, 2026 | 617.60 | 617.60 | 613.60 | 613.80 | 599.26 | -1.89% | 119 |
| Mar 11, 2026 | 626.20 | 626.20 | 625.60 | 625.60 | 610.79 | -1.36% | 5 |
| Mar 10, 2026 | 634.20 | 634.20 | 634.20 | 634.20 | 619.18 | 0.67% | - |
| Mar 9, 2026 | 625.80 | 630.00 | 624.00 | 630.00 | 615.08 | -5.83% | 18 |
| Mar 4, 2026 | 679.00 | 679.00 | 669.00 | 669.00 | 653.16 | -4.81% | 3 |
| Mar 2, 2026 | 699.40 | 702.80 | 699.40 | 702.80 | 686.16 | -1.35% | 18 |
| Feb 27, 2026 | 711.00 | 715.40 | 711.00 | 712.40 | 695.53 | 1.74% | 23 |
| Feb 26, 2026 | 700.20 | 700.20 | 700.20 | 700.20 | 683.62 | -1.07% | 4 |
| Feb 25, 2026 | 716.20 | 716.20 | 707.80 | 707.80 | 691.04 | -1.72% | 10 |
| Feb 24, 2026 | 720.20 | 720.20 | 720.20 | 720.20 | 703.15 | 1.72% | 13 |
| Feb 23, 2026 | 710.00 | 710.00 | 708.00 | 708.00 | 691.23 | -0.51% | 173 |
| Feb 20, 2026 | 707.40 | 711.60 | 707.40 | 711.60 | 694.75 | 1.34% | 2 |
| Feb 19, 2026 | 702.20 | 702.20 | 702.20 | 702.20 | 685.57 | -0.90% | - |
| Feb 18, 2026 | 700.00 | 708.60 | 699.80 | 708.60 | 691.82 | 0.91% | 111 |
| Feb 17, 2026 | 703.00 | 703.60 | 702.20 | 702.20 | 685.57 | 0.60% | 31 |
| Feb 16, 2026 | 698.80 | 698.80 | 698.00 | 698.00 | 681.47 | -0.20% | 1 |
| Feb 13, 2026 | 699.40 | 699.40 | 699.40 | 699.40 | 682.84 | 1.22% | - |
| Feb 12, 2026 | 695.60 | 695.60 | 691.00 | 691.00 | 674.64 | -0.69% | 50 |
| Feb 11, 2026 | 692.60 | 698.00 | 692.60 | 695.80 | 679.32 | 0.03% | 24 |
| Feb 10, 2026 | 689.40 | 695.60 | 689.40 | 695.60 | 679.13 | 1.81% | 4 |
| Feb 9, 2026 | 680.80 | 683.20 | 680.80 | 683.20 | 667.02 | 0.62% | 1 |
| Feb 6, 2026 | 674.80 | 680.20 | 674.60 | 679.00 | 662.92 | 0.50% | 24 |
| Feb 5, 2026 | 674.40 | 680.60 | 674.40 | 675.60 | 659.60 | 0.51% | 17 |
| Feb 4, 2026 | 651.60 | 672.20 | 651.60 | 672.20 | 656.28 | 3.13% | 19 |
| Feb 3, 2026 | 651.80 | 651.80 | 651.80 | 651.80 | 636.36 | 0.65% | - |
| Feb 2, 2026 | 644.80 | 647.60 | 644.80 | 647.60 | 632.26 | 0.43% | 12 |
| Jan 30, 2026 | 644.80 | 644.80 | 644.80 | 644.80 | 629.53 | - | - |
| Jan 29, 2026 | 644.80 | 644.80 | 644.80 | 644.80 | 629.53 | -0.80% | - |
| Jan 28, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 634.61 | 0.06% | - |
| Jan 27, 2026 | 650.80 | 650.80 | 649.60 | 649.60 | 634.22 | 0.28% | 26 |
| Jan 26, 2026 | 647.80 | 647.80 | 647.80 | 647.80 | 632.46 | 0.62% | - |
| Jan 23, 2026 | 642.20 | 643.80 | 639.60 | 643.80 | 628.55 | -0.09% | 14 |
| Jan 21, 2026 | 644.40 | 644.40 | 644.40 | 644.40 | 629.14 | -0.95% | - |
| Jan 20, 2026 | 650.60 | 650.60 | 650.60 | 650.60 | 635.19 | -0.91% | - |
| Jan 19, 2026 | 648.20 | 656.60 | 648.20 | 656.60 | 641.05 | -4.31% | 17 |
| Jan 15, 2026 | 686.20 | 686.20 | 686.20 | 686.20 | 669.95 | 0.44% | 1 |
| Jan 14, 2026 | 683.20 | 683.20 | 683.20 | 683.20 | 667.02 | 0.74% | - |
| Jan 13, 2026 | 678.20 | 678.20 | 678.20 | 678.20 | 662.14 | -1.28% | - |
| Jan 12, 2026 | 687.80 | 687.80 | 687.00 | 687.00 | 670.73 | 0.09% | 1 |
| Jan 9, 2026 | 686.60 | 686.60 | 686.40 | 686.40 | 670.15 | 0.67% | 1 |
| Jan 8, 2026 | 690.40 | 690.60 | 681.80 | 681.80 | 665.65 | -0.23% | 46 |
| Jan 7, 2026 | 671.60 | 686.60 | 671.60 | 683.40 | 667.22 | 2.64% | 130 |
| Jan 6, 2026 | 667.00 | 667.00 | 665.40 | 665.80 | 650.03 | 0.51% | 30 |
| Jan 5, 2026 | 662.40 | 662.40 | 662.40 | 662.40 | 646.71 | -1.34% | - |
| Jan 2, 2026 | 670.40 | 672.80 | 670.40 | 671.40 | 655.50 | 0.93% | 7 |
| Dec 30, 2025 | 665.20 | 665.20 | 665.20 | 665.20 | 649.45 | 0.45% | - |
| Dec 29, 2025 | 662.20 | 662.20 | 662.20 | 662.20 | 646.52 | -0.24% | - |
| Dec 23, 2025 | 666.40 | 666.40 | 663.80 | 663.80 | 648.08 | -0.21% | 5 |
| Dec 22, 2025 | 665.20 | 665.20 | 665.20 | 665.20 | 649.45 | 0.12% | - |
| Dec 19, 2025 | 664.40 | 664.40 | 664.40 | 664.40 | 648.67 | -0.57% | - |
| Dec 18, 2025 | 668.20 | 668.20 | 668.20 | 668.20 | 652.38 | 1.46% | - |
| Dec 17, 2025 | 660.60 | 660.60 | 658.60 | 658.60 | 643.00 | -0.87% | 1 |
| Dec 16, 2025 | 664.80 | 665.60 | 664.40 | 664.40 | 648.67 | 0.51% | 28 |
| Dec 15, 2025 | 660.60 | 661.00 | 660.60 | 661.00 | 645.35 | 0.49% | 1 |
| Dec 12, 2025 | 664.20 | 664.20 | 657.80 | 657.80 | 642.22 | 0.09% | 10 |
| Dec 11, 2025 | 660.80 | 661.00 | 657.20 | 657.20 | 641.64 | 0.46% | 45 |
| Dec 10, 2025 | 648.40 | 654.20 | 648.40 | 654.20 | 638.71 | - | 1 |
| Dec 9, 2025 | 654.20 | 654.20 | 654.20 | 654.20 | 638.71 | -0.97% | - |
| Dec 8, 2025 | 665.80 | 666.60 | 660.60 | 660.60 | 644.96 | -0.45% | 121 |
| Dec 5, 2025 | 666.00 | 666.00 | 663.60 | 663.60 | 647.89 | 0.06% | 71 |
| Dec 4, 2025 | 662.40 | 663.20 | 662.40 | 663.20 | 647.50 | 0.42% | 1 |
| Dec 3, 2025 | 661.60 | 661.60 | 660.40 | 660.40 | 644.76 | - | 1 |
| Dec 2, 2025 | 667.00 | 667.00 | 660.40 | 660.40 | 644.76 | -1.23% | 1 |
| Dec 1, 2025 | 666.60 | 668.60 | 663.00 | 668.60 | 652.77 | -0.39% | 7 |
| Nov 28, 2025 | 672.00 | 672.00 | 671.20 | 671.20 | 655.31 | -0.24% | 5 |
| Nov 27, 2025 | 671.80 | 672.80 | 671.60 | 672.80 | 656.87 | -0.06% | 85 |
| Nov 26, 2025 | 668.40 | 673.20 | 668.20 | 673.20 | 657.26 | 1.85% | 47 |
| Nov 25, 2025 | 661.40 | 661.40 | 661.00 | 661.00 | 645.35 | -0.33% | 99 |
| Nov 24, 2025 | 673.60 | 673.60 | 663.20 | 663.20 | 647.50 | -1.16% | 38 |
| Nov 21, 2025 | 664.40 | 671.00 | 662.80 | 671.00 | 655.11 | 1.79% | 412 |
| Nov 20, 2025 | 659.20 | 659.20 | 659.20 | 659.20 | 643.59 | 1.51% | - |
| Nov 19, 2025 | 649.40 | 649.40 | 649.40 | 649.40 | 634.02 | - | 1 |
| Nov 18, 2025 | 649.40 | 649.40 | 649.40 | 649.40 | 634.02 | -2.84% | 20 |
| Nov 17, 2025 | 682.60 | 682.60 | 668.40 | 668.40 | 652.57 | -2.02% | 1 |
| Nov 14, 2025 | 682.20 | 682.20 | 682.20 | 682.20 | 666.05 | -1.36% | - |