GEA Group Aktiengesellschaft (BIT:1G)
Italy · Delayed Price · Currency is EUR 57.75
+0.10 (0.17%)
At close: Dec 5, 2025
BIT:1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.17% | - |
| Dec 4, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 1.32% | - |
| Dec 3, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.35% | - |
| Dec 2, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.13% | - |
| Dec 1, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -1.28% | - |
| Nov 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.34% | - |
| Nov 27, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.09% | - |
| Nov 26, 2025 | 58.40 | 58.40 | 58.40 | 58.65 | 58.65 | 0.51% | 35 |
| Nov 25, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 1.48% | - |
| Nov 24, 2025 | 57.80 | 57.80 | 57.80 | 57.50 | 57.50 | 0.44% | 50 |
| Nov 21, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.95% | - |
| Nov 20, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.14% | 44 |
| Nov 19, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -0.61% | - |
| Nov 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.69% | - |
| Nov 17, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.78% | - |
| Nov 14, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.51% | - |
| Nov 13, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.50% | - |
| Nov 12, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -0.25% | - |
| Nov 11, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.57% | - |
| Nov 10, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.66% | - |
| Nov 7, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.33% | - |
| Nov 6, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.66% | - |
| Nov 5, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.06% | - |
| Nov 4, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.73% | - |
| Nov 3, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.57% | - |
| Oct 31, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.16% | - |
| Oct 30, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.24% | - |
| Oct 29, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.96% | - |
| Oct 28, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -1.65% | - |
| Oct 27, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.08% | - |
| Oct 24, 2025 | 63.55 | 63.55 | 63.55 | 63.65 | 63.65 | 0.95% | 160 |
| Oct 23, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.55% | - |
| Oct 22, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.28% | - |
| Oct 21, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.32% | - |
| Oct 20, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.89% | - |
| Oct 17, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.80% | - |
| Oct 16, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.05% | - |
| Oct 15, 2025 | 61.90 | 61.90 | 61.90 | 61.70 | 61.70 | -0.08% | 33 |
| Oct 14, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.40% | - |
| Oct 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.88% | - |
| Oct 9, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.08% | - |
| Oct 8, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.42% | - |
| Oct 7, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.08% | - |
| Oct 6, 2025 | 63.40 | 63.40 | 63.40 | 63.55 | 63.55 | 0.39% | 20 |
| Oct 3, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.24% | - |
| Oct 2, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.95% | - |
| Oct 1, 2025 | 63.15 | 63.30 | 63.15 | 62.85 | 62.85 | 0.08% | 91 |
| Sep 30, 2025 | 62.35 | 62.35 | 62.35 | 62.80 | 62.80 | 2.03% | 20 |
| Sep 29, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -1.60% | - |