GEA Group Aktiengesellschaft (BIT:1G)
Italy · Delayed Price · Currency is EUR 63.45
-0.35 (-0.55%)
At close: Aug 6, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 0.60% | - |
| Aug 11, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.08% | - |
| Aug 8, 2025 | 65.50 | 65.50 | 65.50 | 66.50 | 66.50 | 3.10% | 14 |
| Aug 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.65% | - |
| Aug 6, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.55% | - |
| Aug 5, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.24% | - |
| Aug 4, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 2.17% | - |
| Aug 1, 2025 | 62.65 | 62.65 | 62.65 | 62.30 | 62.30 | -1.81% | 5 |
| Jul 31, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 3.17% | - |
| Jul 30, 2025 | 61.35 | 61.35 | 61.35 | 61.50 | 61.50 | -0.08% | 103 |
| Jul 29, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 2.58% | - |
| Jul 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jul 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.06% | - |
| Jul 24, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.08% | - |
| Jul 23, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 3.38% | - |
| Jul 22, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.84% | - |
| Jul 21, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.08% | - |
| Jul 18, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.34% | - |
| Jul 17, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 1.97% | - |
| Jul 16, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.17% | - |
| Jul 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.17% | - |
| Jul 14, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.10% | - |
| Jul 11, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -0.51% | - |
| Jul 10, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.76% | - |
| Jul 9, 2025 | 59.00 | 59.00 | 59.00 | 58.90 | 58.90 | 1.90% | 18 |
| Jul 8, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.34% | - |
| Jul 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.31% | - |
| Jul 4, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -3.05% | - |
| Jul 3, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.51% | - |
| Jul 2, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.26% | - |
| Jul 1, 2025 | 59.30 | 59.30 | 59.30 | 58.60 | 58.60 | -1.51% | 85 |
| Jun 30, 2025 | 60.20 | 60.20 | 60.20 | 59.50 | 59.50 | 0.51% | 85 |
| Jun 27, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.59% | - |
| Jun 26, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -0.17% | - |
| Jun 25, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.17% | - |
| Jun 24, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.20% | - |
| Jun 23, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.95% | - |
| Jun 20, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.52% | - |
| Jun 19, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.78% | - |
| Jun 18, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -1.34% | - |
| Jun 17, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.25% | - |
| Jun 16, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 1.35% | - |
| Jun 13, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.59% | - |
| Jun 12, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 1.71% | - |
| Jun 11, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -0.09% | - |
| Jun 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.59% | - |
| Jun 9, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -0.93% | - |
| Jun 6, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.00% | - |
| Jun 5, 2025 | 60.25 | 60.25 | 60.25 | 60.00 | 60.00 | 0.84% | 85 |
| Jun 4, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.51% | - |