GEA Group Aktiengesellschaft (BIT:1G)
Italy · Delayed Price · Currency is EUR 61.30
-0.70 (-1.13%)
At close: Sep 19, 2025
BIT:1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -1.13% | - |
| Sep 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.98% | - |
| Sep 17, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.21% | - |
| Sep 16, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -2.97% | - |
| Sep 15, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.31% | - |
| Sep 12, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.39% | - |
| Sep 11, 2025 | 63.85 | 63.85 | 63.85 | 64.00 | 64.00 | 0.39% | 4 |
| Sep 10, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -1.24% | - |
| Sep 9, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.54% | - |
| Sep 8, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 3.10% | - |
| Sep 5, 2025 | 63.55 | 63.55 | 63.55 | 62.95 | 62.95 | 0.08% | 15 |
| Sep 4, 2025 | 62.85 | 63.35 | 62.85 | 62.90 | 62.90 | 0.80% | 290 |
| Sep 3, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.81% | - |
| Sep 2, 2025 | 62.10 | 62.10 | 62.10 | 61.90 | 61.90 | -0.32% | 80 |
| Sep 1, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.32% | - |
| Aug 29, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.72% | - |
| Aug 28, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.16% | - |
| Aug 27, 2025 | 62.00 | 62.00 | 62.00 | 62.65 | 62.65 | -1.10% | 17 |
| Aug 26, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -1.55% | - |
| Aug 25, 2025 | 64.80 | 64.80 | 64.80 | 64.35 | 64.35 | -0.31% | 3 |
| Aug 22, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.62% | - |
| Aug 21, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.31% | - |
| Aug 20, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.23% | - |
| Aug 19, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.08% | - |
| Aug 18, 2025 | 68.15 | 68.15 | 64.30 | 64.55 | 64.55 | -0.77% | 63 |
| Aug 14, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.32% | - |
| Aug 13, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -3.96% | - |
| 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% | - |