Gabriel Holding A/S (FRA:1GH)
Germany
· Delayed Price · Currency is EUR 33.40
-0.40 (-1.18%)
Last updated: Dec 5, 2025, 9:18 AM CET
Gabriel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Dec 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Dec 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| Dec 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| Nov 28, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 5.39% | 30 |
| Nov 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Nov 26, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 0.60% | 142 |
| Nov 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Nov 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Nov 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Nov 20, 2025 | 31.00 | 34.80 | 31.00 | 34.80 | 34.80 | 16.00% | 488 |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Nov 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Nov 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Nov 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Nov 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Nov 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Nov 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Nov 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Nov 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.16% | - |
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.63% | - |
| Oct 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 5.06% | - |
| Oct 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Oct 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Oct 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Oct 20, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Oct 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Oct 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Oct 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Oct 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Oct 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Oct 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Oct 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Oct 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Sep 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | - |
| Sep 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Sep 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Sep 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Sep 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Sep 22, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - | - |
| Sep 19, 2025 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Sep 18, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -3.77% | - |
| Sep 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.25% | - |
| Sep 16, 2025 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Sep 15, 2025 | 31.80 | 31.80 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 12, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 1.32% | - |
| Sep 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Sep 10, 2025 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Sep 9, 2025 | 31.00 | 31.00 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Sep 8, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | - |
| Sep 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Sep 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Sep 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Sep 2, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | -0.63% | - |
| Sep 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Aug 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 5.48% | - |
| Aug 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 27, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 3.55% | - |
| Aug 26, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 6.82% | - |
| Aug 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Aug 22, 2025 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Aug 21, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.77% | - |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Aug 19, 2025 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | - | - |
| Aug 18, 2025 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 15, 2025 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 3.85% | - |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Aug 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Aug 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 8, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Aug 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 6.56% | - |
| Aug 6, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Aug 5, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | - |
| Aug 4, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Aug 1, 2025 | 25.60 | 25.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Jul 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jul 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jul 28, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 3.23% | - |
| Jul 25, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jul 24, 2025 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Jul 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Jul 22, 2025 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jul 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jul 18, 2025 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | 1.64% | - |