Garmin Ltd. (FRA:GEY)
Germany
· Delayed Price · Currency is EUR 173.00
-2.00 (-1.14%)
At close: Dec 5, 2025
Garmin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 3.55% | 30 |
| Dec 3, 2025 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | - | - |
| Dec 2, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.60% | - |
| Dec 1, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 1.20% | 10 |
| Nov 28, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Nov 27, 2025 | 165.00 | 173.00 | 165.00 | 167.00 | 167.00 | - | 27 |
| Nov 26, 2025 | 164.00 | 170.00 | 164.00 | 167.00 | 167.00 | 0.60% | 10 |
| Nov 25, 2025 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 0.61% | 55 |
| Nov 24, 2025 | 163.00 | 169.00 | 163.00 | 165.00 | 165.00 | - | 50 |
| Nov 21, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 2.48% | - |
| Nov 20, 2025 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Nov 19, 2025 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 0.62% | - |
| Nov 18, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | - | - |
| Nov 17, 2025 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| Nov 14, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | - |
| Nov 13, 2025 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | -2.35% | - |
| Nov 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Nov 11, 2025 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Nov 10, 2025 | 172.00 | 179.00 | 172.00 | 174.00 | 174.00 | 1.16% | 24 |
| Nov 7, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.71% | 108 |
| Nov 6, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.85% | - |
| Nov 5, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.11% | 11 |
| Nov 4, 2025 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.55% | 64 |
| Nov 3, 2025 | 191.00 | 191.00 | 181.00 | 181.00 | 181.00 | -1.09% | 62 |
| Oct 31, 2025 | 183.00 | 188.00 | 183.00 | 183.00 | 183.00 | 0.55% | 6 |
| Oct 30, 2025 | 186.00 | 192.00 | 182.00 | 182.00 | 182.00 | -3.70% | 51 |
| Oct 29, 2025 | 206.00 | 206.00 | 189.00 | 189.00 | 189.00 | -10.85% | 30 |
| Oct 28, 2025 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 2 |
| Oct 27, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | - |
| Oct 24, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Oct 23, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 26 |
| Oct 22, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Oct 21, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | - |
| Oct 20, 2025 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 0.94% | 10 |
| Oct 17, 2025 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 0.95% | 70 |
| Oct 16, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -1.87% | - |
| Oct 15, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Oct 14, 2025 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.93% | 6 |
| Oct 13, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 1.89% | 20 |
| Oct 10, 2025 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | -4.50% | 21 |
| Oct 9, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | - | - |
| Oct 8, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | - |
| Oct 7, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | - |
| Oct 6, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | - |
| Oct 3, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Oct 2, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 5 |
| Oct 1, 2025 | 206.00 | 216.00 | 206.00 | 216.00 | 216.00 | 3.85% | - |
| Sep 30, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Sep 29, 2025 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.96% | - |
| Sep 26, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | - |
| Sep 25, 2025 | 199.00 | 204.00 | 199.00 | 202.00 | 202.00 | 2.02% | 175 |
| Sep 24, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | - |
| Sep 23, 2025 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | - | - |
| Sep 22, 2025 | 197.00 | 200.00 | 197.00 | 199.00 | 199.00 | - | 20 |
| Sep 19, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 18, 2025 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 1.53% | 100 |
| Sep 17, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -1.51% | - |
| Sep 16, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.49% | 24 |
| Sep 15, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 12, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Sep 11, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 203.22 | 0.99% | - |
| Sep 10, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.23 | - | - |
| Sep 9, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.23 | - | - |
| Sep 8, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 201.23 | - | 28 |
| Sep 5, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.23 | - | - |
| Sep 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.23 | - | - |
| Sep 3, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 201.23 | 1.51% | - |
| Sep 2, 2025 | 199.00 | 204.00 | 199.00 | 199.00 | 198.24 | -0.50% | 788 |
| Sep 1, 2025 | 200.00 | 206.00 | 196.00 | 200.00 | 199.23 | -2.91% | 1,501 |
| Aug 29, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 205.21 | - | - |
| Aug 28, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 205.21 | 1.98% | - |
| Aug 27, 2025 | 197.00 | 202.00 | 197.00 | 202.00 | 201.23 | 2.02% | - |
| Aug 26, 2025 | 197.00 | 198.00 | 197.00 | 198.00 | 197.24 | -1.00% | - |
| Aug 25, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 199.23 | 0.50% | 120 |
| Aug 22, 2025 | 195.00 | 199.00 | 195.00 | 199.00 | 198.24 | 1.53% | - |
| Aug 21, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 195.25 | - | - |
| Aug 20, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 195.25 | -1.51% | - |
| Aug 19, 2025 | 196.00 | 199.00 | 196.00 | 199.00 | 198.24 | 0.51% | - |
| Aug 18, 2025 | 196.00 | 200.00 | 196.00 | 198.00 | 197.24 | 0.51% | 15 |
| Aug 15, 2025 | 202.00 | 202.00 | 197.00 | 197.00 | 196.25 | -1.01% | - |
| Aug 14, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.24 | -1.49% | - |
| Aug 13, 2025 | 196.00 | 202.00 | 196.00 | 202.00 | 201.23 | 2.02% | 360 |
| Aug 12, 2025 | 194.00 | 198.00 | 194.00 | 198.00 | 197.24 | 1.02% | - |
| Aug 11, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 195.25 | -1.01% | - |
| Aug 8, 2025 | 194.00 | 199.00 | 194.00 | 198.00 | 197.24 | 2.06% | 100 |
| Aug 7, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.26 | -1.02% | - |
| Aug 6, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 195.25 | - | - |
| Aug 5, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 195.25 | 1.55% | - |
| Aug 4, 2025 | 187.00 | 193.00 | 187.00 | 193.00 | 192.26 | 1.05% | - |
| Aug 1, 2025 | 194.00 | 194.00 | 191.00 | 191.00 | 190.27 | 0.53% | 60 |
| Jul 31, 2025 | 191.00 | 193.00 | 190.00 | 190.00 | 189.27 | -0.52% | 50 |
| Jul 30, 2025 | 208.00 | 220.00 | 191.00 | 191.00 | 190.27 | -7.28% | 185 |
| Jul 29, 2025 | 202.00 | 208.00 | 202.00 | 206.00 | 205.21 | 1.98% | 4 |
| Jul 28, 2025 | 199.00 | 202.00 | 199.00 | 202.00 | 201.23 | 1.51% | 53 |
| Jul 25, 2025 | 195.00 | 199.00 | 195.00 | 199.00 | 198.24 | 2.05% | - |
| Jul 24, 2025 | 193.00 | 195.00 | 193.00 | 195.00 | 194.25 | - | - |
| Jul 23, 2025 | 192.00 | 195.00 | 192.00 | 195.00 | 194.25 | 1.56% | - |
| Jul 22, 2025 | 191.00 | 195.00 | 191.00 | 192.00 | 191.26 | - | 14 |
| Jul 21, 2025 | 193.00 | 194.00 | 192.00 | 192.00 | 191.26 | - | - |
| Jul 18, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.26 | -0.52% | - |