GEA Group Aktiengesellschaft (BIT:1G)
Italy · Delayed Price · Currency is EUR 66.30
+0.55 (0.84%)
At close: Oct 2, 2026
BIT:1G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.84% | - |
| Oct 1, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.68% | - |
| Sep 30, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.23% | - |
| Sep 29, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -1.48% | - |
| Sep 28, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.90% | - |
| Sep 25, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 0.68% | - |
| Sep 24, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.53% | - |
| Sep 23, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -1.04% | - |
| Sep 22, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 2.98% | - |
| Sep 21, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.55% | - |
| Sep 18, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.30% | - |
| Sep 17, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.85% | - |
| Sep 16, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.94% | - |
| Sep 15, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.71% | - |
| Sep 14, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.55% | - |
| Sep 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.87% | - |
| Sep 10, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.47% | - |
| Sep 9, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -1.47% | - |
| Sep 8, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.15% | - |
| Sep 7, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.08% | - |
| Sep 4, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.94% | - |
| Sep 3, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.70% | - |
| Sep 2, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -3.22% | - |
| Sep 1, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -1.11% | - |
| Aug 31, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.30% | - |
| Aug 28, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.37% | - |
| Aug 27, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 1.19% | - |
| Aug 26, 2026 | 67.50 | 67.50 | 67.50 | 67.15 | 67.15 | -0.22% | 100 |
| Aug 25, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.98% | - |
| Aug 24, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 1.21% | - |
| Aug 21, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 1.31% | - |
| Aug 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.08% | - |
| Aug 19, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.01% | - |
| Aug 18, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.77% | - |
| Aug 17, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.62% | - |
| Aug 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.92% | - |
| Aug 13, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.39% | - |
| Aug 12, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.15% | - |
| Aug 11, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 2.05% | - |
| Aug 10, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.63% | - |
| Aug 7, 2026 | 63.30 | 63.30 | 63.30 | 63.85 | 63.85 | -0.16% | 15 |
| Aug 6, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.78% | - |
| Aug 5, 2026 | 64.95 | 64.95 | 64.95 | 64.45 | 64.45 | 0.78% | 197 |
| Aug 4, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 1.67% | - |
| Aug 3, 2026 | 62.95 | 62.95 | 62.95 | 62.90 | 62.90 | 2.03% | 197 |
| Jul 31, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -1.83% | - |
| Jul 30, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.24% | - |
| Jul 29, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -1.18% | - |
| Jul 28, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.94% | - |
| Jul 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.31% | - |