GEA Group Aktiengesellschaft (BIT:1G)
Italy · Delayed Price · Currency is EUR 59.65
+1.55 (2.67%)
At close: May 6, 2026
BIT:1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 2.67% | - |
| May 5, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.17% | - |
| May 4, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.09% | - |
| Apr 30, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -1.69% | - |
| Apr 29, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 57.85 | -1.00% | - |
| Apr 28, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 58.44 | -0.42% | 20 |
| Apr 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 58.68 | -1.80% | - |
| Apr 24, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 59.76 | 0.74% | - |
| Apr 23, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 59.32 | -0.33% | - |
| Apr 22, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 59.51 | -1.54% | - |
| Apr 21, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 60.44 | -1.51% | - |
| Apr 20, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 61.37 | 0.48% | - |
| Apr 17, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 61.08 | 1.63% | 80 |
| Apr 16, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 60.10 | -0.32% | - |
| Apr 15, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 60.30 | -0.64% | 80 |
| Apr 14, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 60.69 | -0.40% | - |
| Apr 13, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 60.93 | -0.16% | - |
| Apr 10, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 61.03 | 0.73% | - |
| Apr 9, 2026 | 62.10 | 62.10 | 61.05 | 61.95 | 60.59 | -1.82% | 421 |
| Apr 8, 2026 | 62.55 | 62.55 | 62.55 | 63.10 | 61.71 | 3.36% | 1 |
| Apr 7, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 59.71 | -1.21% | - |
| Apr 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 60.44 | -1.59% | - |
| Apr 1, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 61.42 | 5.99% | - |
| Mar 31, 2026 | 60.75 | 60.75 | 60.75 | 59.25 | 57.95 | -1.33% | 1 |
| Mar 30, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 58.73 | 0.50% | - |
| Mar 27, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 58.44 | -1.57% | - |
| Mar 26, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 59.37 | -0.90% | - |
| Mar 25, 2026 | 60.65 | 60.65 | 60.65 | 61.25 | 59.90 | 0.99% | 33 |
| Mar 24, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 59.32 | 1.51% | - |
| Mar 23, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 58.44 | 2.75% | - |
| Mar 20, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 56.87 | -5.98% | - |
| Mar 19, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 60.49 | -2.83% | - |
| Mar 18, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 62.25 | 1.03% | - |
| Mar 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.62 | -0.24% | - |
| Mar 16, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 61.76 | 1.36% | - |
| Mar 13, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 60.93 | -2.50% | - |
| Mar 12, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 62.50 | 3.06% | - |
| Mar 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.64 | -1.59% | - |
| Mar 10, 2026 | 62.40 | 62.40 | 62.40 | 63.00 | 61.62 | 1.69% | 100 |
| Mar 9, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 60.59 | -1.12% | - |
| Mar 6, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 61.27 | 2.37% | - |
| Mar 5, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 59.85 | -2.55% | - |
| Mar 4, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 61.42 | 3.46% | - |
| Mar 3, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 59.37 | -5.16% | - |
| Mar 2, 2026 | 64.50 | 64.50 | 63.55 | 64.00 | 62.59 | -2.96% | 220 |
| Feb 27, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 64.50 | 1.46% | - |
| Feb 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.57 | -3.92% | - |
| Feb 25, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 66.16 | 2.66% | - |
| Feb 24, 2026 | 65.90 | 65.95 | 65.90 | 65.90 | 64.45 | 1.38% | 328 |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.57 | -0.54% | - |