Genuine Parts Company (BIT:1GPC)
Italy · Delayed Price · Currency is EUR 117.15
+12.15 (11.57%)
At close: Jan 21, 2026
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -10.75% | - |
| Jan 19, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - | - |
| Jan 16, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 2.93% | - |
| Jan 15, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -2.39% | - |
| Jan 14, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 7.38% | - |
| Jan 13, 2026 | 111.45 | 111.45 | 111.45 | 109.05 | 109.05 | -1.62% | 9 |
| Jan 12, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | -1.38% | - |
| Jan 9, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -1.01% | - |
| Jan 8, 2026 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 17.28% | - |
| Jan 7, 2026 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | -0.06% | - |
| Jan 6, 2026 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | -5.58% | - |
| Jan 5, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -5.22% | - |
| Jan 2, 2026 | 105.80 | 105.80 | 105.80 | 108.25 | 108.25 | 2.70% | 1 |
| Dec 30, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.33% | - |
| Dec 29, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 0.43% | - |
| Dec 23, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.52% | - |
| Dec 22, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -1.17% | - |
| Dec 19, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 4.59% | - |
| Dec 18, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -7.29% | - |
| Dec 17, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -3.28% | - |
| Dec 16, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 2.01% | - |
| Dec 15, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -6.08% | - |
| Dec 12, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 5.02% | - |
| Dec 11, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 2.44% | - |
| Dec 10, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 1.84% | - |
| Dec 9, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -11.29% | - |
| Dec 8, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 10.05% | - |
| Dec 5, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -2.88% | - |
| Dec 4, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 8.51% | - |
| Dec 3, 2025 | 104.87 | 104.87 | 104.87 | 105.75 | 104.87 | -2.31% | - |
| Dec 2, 2025 | 107.35 | 107.35 | 107.35 | 108.25 | 107.35 | -3.82% | - |
| Dec 1, 2025 | 111.61 | 111.61 | 111.61 | 112.55 | 111.61 | -0.31% | - |
| Nov 28, 2025 | 111.96 | 111.96 | 111.96 | 112.90 | 111.96 | -0.57% | - |
| Nov 27, 2025 | 112.60 | 112.60 | 112.60 | 113.55 | 112.60 | -1.35% | - |
| Nov 26, 2025 | 114.14 | 114.14 | 114.14 | 115.10 | 114.14 | -0.86% | - |
| Nov 25, 2025 | 115.13 | 115.13 | 115.13 | 116.10 | 115.13 | 9.53% | - |
| Nov 24, 2025 | 105.12 | 105.12 | 105.12 | 106.00 | 105.11 | -9.29% | - |
| Nov 21, 2025 | 115.87 | 115.87 | 115.87 | 116.85 | 115.87 | 6.76% | - |
| Nov 20, 2025 | 108.54 | 108.54 | 108.54 | 109.45 | 108.54 | 1.34% | - |
| Nov 19, 2025 | 107.10 | 107.10 | 107.10 | 108.00 | 107.10 | -3.10% | - |
| Nov 18, 2025 | 110.52 | 110.52 | 110.52 | 111.45 | 110.52 | 1.00% | - |
| Nov 17, 2025 | 109.43 | 109.43 | 109.43 | 110.35 | 109.43 | -0.41% | - |
| Nov 14, 2025 | 109.88 | 109.88 | 109.88 | 110.80 | 109.87 | 0.41% | - |
| Nov 13, 2025 | 109.43 | 109.43 | 109.43 | 110.35 | 109.43 | -0.18% | - |
| Nov 12, 2025 | 109.63 | 109.63 | 109.63 | 110.55 | 109.63 | 2.12% | - |
| Nov 11, 2025 | 107.35 | 107.35 | 107.35 | 108.25 | 107.35 | -0.41% | - |
| Nov 10, 2025 | 107.79 | 107.79 | 107.79 | 108.70 | 107.79 | 0.28% | - |
| Nov 7, 2025 | 107.50 | 107.50 | 107.50 | 108.40 | 107.49 | 0.32% | - |
| Nov 6, 2025 | 107.15 | 107.15 | 107.15 | 108.05 | 107.15 | 0.14% | - |
| Nov 5, 2025 | 107.00 | 107.00 | 107.00 | 107.90 | 107.00 | 1.31% | - |