Group 1 Automotive, Inc. (FRA:GAV)
Germany
· Delayed Price · Currency is EUR 348.00
-2.00 (-0.57%)
Last updated: Dec 5, 2025, 8:02 AM CET
Group 1 Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2.34% | - |
| Dec 3, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0.59% | - |
| Dec 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.16% | - |
| Dec 1, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -0.58% | - |
| Nov 28, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 345.57 | 0.58% | - |
| Nov 27, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 343.57 | -1.71% | - |
| Nov 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.56 | 1.74% | - |
| Nov 25, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 343.57 | - | - |
| Nov 24, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 343.57 | 2.99% | - |
| Nov 21, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.58 | -1.76% | - |
| Nov 20, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 339.58 | 1.19% | - |
| Nov 19, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 335.58 | 3.07% | - |
| Nov 18, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.59 | -2.98% | - |
| Nov 17, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 335.58 | 0.60% | - |
| Nov 14, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.58 | -0.60% | - |
| Nov 13, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 335.58 | 3.07% | - |
| Nov 12, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 325.59 | -2.40% | - |
| Nov 11, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.58 | -1.18% | - |
| Nov 10, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.58 | 1.81% | - |
| Nov 7, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 331.59 | -1.78% | - |
| Nov 6, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.58 | 1.20% | - |
| Nov 5, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.58 | - | - |
| Nov 4, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 333.58 | -2.34% | - |
| Nov 3, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.57 | - | - |
| Oct 31, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 341.57 | -1.16% | - |
| Oct 30, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 345.57 | 2.37% | - |
| Oct 29, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 337.58 | -6.11% | - |
| Oct 28, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 359.55 | -2.17% | - |
| Oct 27, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.54 | - | - |
| Oct 24, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.54 | -3.66% | - |
| Oct 23, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 381.52 | -1.04% | - |
| Oct 22, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.52 | 1.58% | - |
| Oct 21, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.53 | 2.15% | - |
| Oct 20, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 371.54 | 2.76% | - |
| Oct 17, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.55 | -2.16% | - |
| Oct 16, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 369.54 | -1.60% | - |
| Oct 15, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 375.53 | 4.44% | - |
| Oct 14, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 359.55 | -1.64% | - |
| Oct 13, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 365.54 | - | - |
| Oct 10, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 365.54 | 1.10% | - |
| Oct 9, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 361.55 | -1.09% | - |
| Oct 8, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 365.54 | -0.54% | - |
| Oct 7, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.54 | -3.16% | - |
| Oct 6, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.53 | 0.53% | - |
| Oct 3, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.53 | - | - |
| Oct 2, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.53 | 3.28% | - |
| Oct 1, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 365.54 | -0.54% | - |
| Sep 30, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.54 | - | - |
| Sep 29, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.54 | -0.54% | - |
| Sep 26, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 369.54 | -2.12% | - |
| Sep 25, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.53 | -1.05% | - |
| Sep 24, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 381.52 | 1.06% | - |
| Sep 23, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.53 | -1.56% | - |
| Sep 22, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 383.52 | -1.03% | - |
| Sep 19, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 387.52 | 0.52% | - |
| Sep 18, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.52 | 1.05% | - |
| Sep 17, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 381.52 | -1.04% | - |
| Sep 16, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.52 | -2.03% | - |
| Sep 15, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 393.51 | -4.37% | - |
| Sep 12, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 411.49 | 3.52% | - |
| Sep 11, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 397.50 | -1.00% | - |
| Sep 10, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 401.50 | - | - |
| Sep 9, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 401.50 | -1.95% | - |
| Sep 8, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.49 | 0.49% | - |
| Sep 5, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 407.49 | 2.00% | - |
| Sep 4, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 399.50 | 0.50% | - |
| Sep 3, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 397.50 | 1.02% | - |
| Sep 2, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 393.51 | 0.51% | - |
| Sep 1, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 391.08 | -2.97% | - |
| Aug 29, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 403.06 | -0.49% | - |
| Aug 28, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 405.05 | 1.50% | - |
| Aug 27, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 399.07 | - | - |
| Aug 26, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 399.07 | 1.01% | - |
| Aug 25, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 395.08 | 4.21% | - |
| Aug 22, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.11 | - | - |
| Aug 21, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 379.11 | -1.55% | - |
| Aug 20, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 385.10 | 2.12% | - |
| Aug 19, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.12 | 1.07% | - |
| Aug 18, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 373.13 | -2.60% | - |
| Aug 15, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 383.10 | -1.03% | - |
| Aug 14, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 387.09 | 3.19% | - |
| Aug 13, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 375.12 | 2.73% | - |
| Aug 12, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 365.15 | 2.23% | - |
| Aug 11, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 357.16 | 1.13% | - |
| Aug 8, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 353.17 | -1.67% | - |
| Aug 7, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 359.16 | 0.56% | - |
| Aug 6, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 357.16 | 2.29% | - |
| Aug 5, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.18 | -0.57% | - |
| Aug 4, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 351.18 | -1.68% | - |
| Aug 1, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 357.16 | - | - |
| Jul 31, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 357.16 | -0.56% | - |
| Jul 30, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 359.16 | -1.10% | - |
| Jul 29, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 363.15 | -1.09% | - |
| Jul 28, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 367.14 | 4.55% | - |
| Jul 25, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 351.18 | - | - |
| Jul 24, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 351.18 | 0.57% | - |
| Jul 23, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.18 | - | - |
| Jul 22, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.18 | - | - |
| Jul 21, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 349.18 | 1.16% | - |
| Jul 18, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 345.19 | -8.95% | - |