GEA Group Aktiengesellschaft (BIT:1G)
Italy · Delayed Price · Currency is EUR 61.90
+0.10 (0.16%)
At close: Oct 31, 2025
BIT:1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 62.70 | 62.70 | 62.70 | 62.55 | 62.55 | -0.40% | 77 |
| Sep 25, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.95% | - |
| Sep 24, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.55% | - |
| Sep 23, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 1.92% | - |
| Sep 22, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 2.04% | - |
| 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 |