Arthur J. Gallagher & Co. (FRA:GAH)
Germany
· Delayed Price · Currency is EUR 209.40
+0.60 (0.29%)
Last updated: Dec 4, 2025, 8:02 AM CET
Arthur J. Gallagher & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 209.60 | 211.00 | 209.50 | 211.00 | 211.00 | 0.76% | 110 |
| Dec 4, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 208.84 | 0.29% | - |
| Dec 3, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.24 | -0.95% | - |
| Dec 2, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.24 | -0.47% | - |
| Dec 1, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.24 | -0.98% | - |
| Nov 28, 2025 | 213.50 | 213.90 | 213.50 | 213.90 | 213.33 | 0.33% | 18 |
| Nov 27, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 212.63 | -0.93% | - |
| Nov 26, 2025 | 215.20 | 215.20 | 215.20 | 215.20 | 214.63 | 0.61% | - |
| Nov 25, 2025 | 213.90 | 213.90 | 213.90 | 213.90 | 213.33 | -0.19% | 20 |
| Nov 24, 2025 | 217.60 | 217.60 | 214.30 | 214.30 | 213.73 | 0.42% | 22 |
| Nov 21, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 212.83 | -0.61% | - |
| Nov 20, 2025 | 216.00 | 216.00 | 214.70 | 214.70 | 214.13 | -1.06% | 30 |
| Nov 19, 2025 | 222.00 | 222.00 | 217.00 | 217.00 | 216.42 | -2.16% | 50 |
| Nov 18, 2025 | 221.80 | 221.80 | 221.80 | 221.80 | 221.21 | -0.05% | - |
| Nov 17, 2025 | 221.90 | 221.90 | 221.90 | 221.90 | 221.31 | 0.41% | - |
| Nov 14, 2025 | 219.40 | 221.00 | 219.40 | 221.00 | 220.41 | 0.50% | 20 |
| Nov 13, 2025 | 219.90 | 219.90 | 219.90 | 219.90 | 219.31 | 0.27% | - |
| Nov 12, 2025 | 219.30 | 219.30 | 219.30 | 219.30 | 218.72 | 1.48% | - |
| Nov 11, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 215.52 | 0.09% | - |
| Nov 10, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 215.33 | 1.94% | - |
| Nov 7, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.24 | -1.17% | - |
| Nov 6, 2025 | 214.30 | 214.30 | 214.30 | 214.30 | 213.73 | -1.65% | - |
| Nov 5, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 217.32 | 0.46% | - |
| Nov 4, 2025 | 210.00 | 216.90 | 209.00 | 216.90 | 216.32 | 0.46% | 19 |
| Nov 3, 2025 | 214.80 | 215.90 | 214.80 | 215.90 | 215.33 | 1.65% | 10 |
| Oct 31, 2025 | 219.00 | 219.00 | 212.40 | 212.40 | 211.83 | -5.26% | 88 |
| Oct 30, 2025 | 224.30 | 224.30 | 224.20 | 224.20 | 223.60 | -2.14% | 10 |
| Oct 29, 2025 | 229.10 | 229.10 | 229.10 | 229.10 | 228.49 | -5.68% | - |
| Oct 28, 2025 | 238.10 | 242.90 | 238.10 | 242.90 | 242.25 | 0.79% | 4 |
| Oct 27, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 240.36 | -0.58% | - |
| Oct 24, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 241.75 | -0.16% | - |
| Oct 23, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | 242.15 | 1.42% | - |
| Oct 22, 2025 | 239.10 | 239.40 | 239.10 | 239.40 | 238.76 | -0.95% | 35 |
| Oct 21, 2025 | 238.90 | 241.70 | 238.90 | 241.70 | 241.06 | -0.17% | 19 |
| Oct 20, 2025 | 239.40 | 242.10 | 239.40 | 242.10 | 241.46 | 0.17% | 3 |
| Oct 17, 2025 | 237.10 | 241.70 | 237.10 | 241.70 | 241.06 | -1.47% | 4 |
| Oct 16, 2025 | 252.70 | 252.70 | 245.30 | 245.30 | 244.65 | -5.83% | 10 |
| Oct 15, 2025 | 260.50 | 260.50 | 260.50 | 260.50 | 259.81 | 2.12% | - |
| Oct 14, 2025 | 255.10 | 255.10 | 255.10 | 255.10 | 254.42 | -3.11% | - |
| Oct 13, 2025 | 260.00 | 263.30 | 260.00 | 263.30 | 262.60 | 1.27% | 15 |
| Oct 10, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.31 | -0.19% | - |
| Oct 9, 2025 | 262.60 | 262.60 | 260.50 | 260.50 | 259.81 | -1.88% | 10 |
| Oct 8, 2025 | 265.50 | 268.20 | 265.50 | 265.50 | 264.79 | 0.11% | 75 |
| Oct 7, 2025 | 262.90 | 265.20 | 262.90 | 265.20 | 264.49 | -0.53% | 5 |
| Oct 6, 2025 | 263.90 | 266.60 | 263.90 | 266.60 | 265.89 | 0.87% | 10 |
| Oct 3, 2025 | 262.40 | 264.30 | 262.40 | 264.30 | 263.60 | 1.38% | 5 |
| Oct 2, 2025 | 259.20 | 262.60 | 259.20 | 260.70 | 260.01 | -0.31% | 14 |
| Oct 1, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 260.80 | -1.43% | - |
| Sep 30, 2025 | 259.20 | 265.30 | 259.20 | 265.30 | 264.59 | 2.67% | 20 |
| Sep 29, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 257.71 | - | - |
| Sep 26, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 257.71 | -0.62% | - |
| Sep 25, 2025 | 258.10 | 260.00 | 258.10 | 260.00 | 259.31 | 0.04% | 100 |
| Sep 24, 2025 | 256.80 | 259.90 | 256.80 | 259.90 | 259.21 | 2.73% | 8 |
| Sep 23, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 252.33 | -0.32% | - |
| Sep 22, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 253.12 | 1.20% | - |
| Sep 19, 2025 | 250.80 | 250.80 | 250.80 | 250.80 | 250.13 | 1.05% | - |
| Sep 18, 2025 | 247.50 | 248.20 | 247.50 | 248.20 | 247.54 | 1.51% | 19 |
| Sep 17, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 243.85 | -0.24% | - |
| Sep 16, 2025 | 244.60 | 245.10 | 242.70 | 245.10 | 244.45 | -3.66% | 204 |
| Sep 15, 2025 | 252.30 | 254.40 | 252.30 | 254.40 | 253.72 | -1.78% | 30 |
| Sep 12, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 258.31 | 3.60% | 50 |
| Sep 11, 2025 | 249.50 | 250.00 | 249.50 | 250.00 | 249.33 | -1.03% | 30 |
| Sep 10, 2025 | 253.90 | 253.90 | 252.60 | 252.60 | 251.93 | -0.04% | 2 |
| Sep 9, 2025 | 252.70 | 252.70 | 252.70 | 252.70 | 252.03 | -0.51% | - |
| Sep 8, 2025 | 254.10 | 254.10 | 254.00 | 254.00 | 253.32 | -0.78% | 36 |
| Sep 5, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.32 | -1.31% | - |
| Sep 4, 2025 | 259.40 | 259.40 | 259.40 | 259.40 | 258.15 | 0.19% | - |
| Sep 3, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 257.66 | -0.19% | - |
| Sep 2, 2025 | 257.40 | 259.40 | 257.40 | 259.40 | 258.15 | 0.78% | 42 |
| Sep 1, 2025 | 257.10 | 257.40 | 256.60 | 257.40 | 256.16 | 0.23% | 121 |
| Aug 29, 2025 | 255.30 | 256.80 | 255.30 | 256.80 | 255.57 | 0.63% | 6 |
| Aug 28, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 253.97 | -0.74% | - |
| Aug 27, 2025 | 257.10 | 257.10 | 257.10 | 257.10 | 255.86 | 0.74% | - |
| Aug 26, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 253.97 | -0.82% | - |
| Aug 25, 2025 | 257.30 | 257.30 | 257.30 | 257.30 | 256.06 | -1.83% | - |
| Aug 22, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 260.84 | -0.34% | - |
| Aug 21, 2025 | 258.50 | 263.00 | 258.50 | 263.00 | 261.74 | 2.37% | 98 |
| Aug 20, 2025 | 256.90 | 256.90 | 256.90 | 256.90 | 255.66 | 2.31% | 8 |
| Aug 19, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 249.89 | 0.88% | - |
| Aug 18, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 247.70 | -0.60% | - |
| Aug 15, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 249.20 | -0.20% | - |
| Aug 14, 2025 | 250.70 | 250.90 | 250.70 | 250.90 | 249.69 | 0.64% | 15 |
| Aug 13, 2025 | 247.50 | 249.30 | 247.50 | 249.30 | 248.10 | 0.73% | 3 |
| Aug 12, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 246.31 | 0.16% | - |
| Aug 11, 2025 | 246.90 | 247.10 | 246.90 | 247.10 | 245.91 | -0.32% | 20 |
| Aug 8, 2025 | 247.90 | 247.90 | 247.90 | 247.90 | 246.71 | 1.52% | - |
| Aug 7, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 243.03 | -0.73% | - |
| Aug 6, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 244.82 | -1.01% | - |
| Aug 5, 2025 | 245.40 | 248.50 | 245.40 | 248.50 | 247.31 | 1.51% | 35 |
| Aug 4, 2025 | 244.80 | 244.80 | 244.80 | 244.80 | 243.62 | -0.08% | - |
| Aug 1, 2025 | 249.60 | 249.60 | 241.30 | 245.00 | 243.82 | -3.12% | 166 |
| Jul 31, 2025 | 248.60 | 254.50 | 248.60 | 252.90 | 251.68 | 0.84% | 69 |
| Jul 30, 2025 | 250.00 | 253.00 | 248.50 | 250.80 | 249.59 | 0.32% | 278 |
| Jul 29, 2025 | 265.80 | 265.80 | 248.90 | 250.00 | 248.80 | -6.89% | 145 |
| Jul 28, 2025 | 267.70 | 268.50 | 267.70 | 268.50 | 267.21 | 2.48% | 10 |
| Jul 25, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 260.74 | -0.27% | - |
| Jul 24, 2025 | 262.70 | 262.70 | 262.70 | 262.70 | 261.44 | -0.98% | - |
| Jul 23, 2025 | 265.30 | 265.30 | 265.30 | 265.30 | 264.02 | 1.92% | - |
| Jul 22, 2025 | 262.30 | 262.40 | 260.30 | 260.30 | 259.05 | -2.84% | 40 |
| Jul 21, 2025 | 267.90 | 267.90 | 267.90 | 267.90 | 266.61 | -0.48% | - |