German American Bancorp, Inc. (FRA:GAB)
Germany
· Delayed Price · Currency is EUR 33.00
+0.60 (1.85%)
Last updated: Dec 4, 2025, 8:05 AM CET
German American Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Dec 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Dec 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Dec 1, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Nov 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Nov 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Nov 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Nov 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Nov 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Nov 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.68% | - |
| Nov 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Nov 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Nov 13, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 12, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Nov 10, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Nov 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | -0.61% | - |
| Nov 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | 1.85% | - |
| Nov 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 1.89% | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | -0.62% | - |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -2.44% | - |
| Oct 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | 2.50% | - |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -4.19% | - |
| Oct 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | 3.73% | - |
| Oct 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | -2.42% | - |
| Oct 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | 3.13% | - |
| Oct 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -1.23% | - |
| Oct 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 1.25% | - |
| Oct 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | - | - |
| Oct 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | 1.91% | - |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | 3.29% | - |
| Oct 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.17 | -5.00% | - |
| Oct 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -1.84% | - |
| Oct 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | 5.16% | - |
| Oct 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | - | - |
| Oct 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | -2.52% | - |
| Oct 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | -0.62% | - |
| Oct 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | - | - |
| Oct 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -1.23% | - |
| Oct 7, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 1.89% | - |
| Oct 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | - | - |
| Oct 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | - | - |
| Oct 2, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | -0.62% | - |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | - | - |
| Sep 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -2.44% | - |
| Sep 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | - | - |
| Sep 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | - | - |
| Sep 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | 0.61% | - |
| Sep 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | -0.61% | - |
| Sep 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | -1.80% | - |
| Sep 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | -1.18% | - |
| Sep 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.54 | 2.42% | - |
| Sep 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | 0.61% | - |
| Sep 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | -1.80% | - |
| Sep 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | - | - |
| Sep 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | -0.60% | - |
| Sep 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | 0.60% | - |
| Sep 11, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | - | - |
| Sep 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | -2.34% | - |
| Sep 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | 1.18% | - |
| Sep 8, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.54 | -1.74% | - |
| Sep 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.14 | 1.18% | - |
| Sep 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | - | 10 |
| Sep 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | -0.58% | - |
| Sep 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | - | - |
| Sep 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | -1.16% | - |
| Aug 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.34 | - | - |
| Aug 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.34 | - | - |
| Aug 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.34 | 1.17% | - |
| Aug 26, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | - | - |
| Aug 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | 3.64% | - |
| Aug 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | - | - |
| Aug 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | - | - |
| Aug 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | 0.61% | - |
| Aug 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | 1.86% | - |
| Aug 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | -2.42% | - |
| Aug 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | - | - |
| Aug 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | 1.85% | - |
| Aug 13, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 3.18% | - |
| Aug 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | - | - |
| Aug 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | 0.64% | - |
| Aug 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.96 | -1.27% | - |
| Aug 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.11 | -0.63% | - |
| Aug 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.31 | 1.27% | - |
| Aug 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.91 | 1.29% | - |
| Aug 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.52 | -3.73% | - |
| Aug 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.70 | -1.23% | - |
| Jul 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.10 | -2.40% | - |
| Jul 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.88 | - | - |
| Jul 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.88 | 2.45% | - |
| Jul 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.10 | - | - |
| Jul 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.10 | -1.21% | - |
| Jul 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.49 | -1.20% | - |
| Jul 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.88 | -0.60% | - |
| Jul 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.08 | - | - |
| Jul 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.08 | -0.59% | - |
| Jul 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.28 | 1.81% | - |