Genuine Parts Company (BIT:1GPC)
Italy · Delayed Price · Currency is EUR 113.50
+0.65 (0.58%)
At close: Sep 25, 2026
BIT:1GPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.58% | - |
| Sep 24, 2026 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | -0.31% | - |
| Sep 23, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.57% | - |
| Sep 22, 2026 | 113.25 | 113.25 | 113.15 | 113.85 | 113.85 | 2.57% | 556 |
| Sep 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.81% | - |
| Sep 18, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -0.92% | - |
| Sep 17, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -0.35% | - |
| Sep 16, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.62% | - |
| Sep 15, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -0.65% | - |
| Sep 14, 2026 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | -2.09% | - |
| Sep 11, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.04% | - |
| Sep 10, 2026 | 115.35 | 115.35 | 115.35 | 115.80 | 115.80 | 0.13% | 9 |
| Sep 9, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | 0.13% | - |
| Sep 8, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -7.93% | - |
| Sep 7, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 6.09% | - |
| Sep 4, 2026 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | 2.25% | - |
| Sep 3, 2026 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | -1.31% | - |
| Sep 2, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 117.18 | 1.55% | - |
| Sep 1, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 115.40 | -1.02% | - |
| Aug 31, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 116.59 | 0.26% | - |
| Aug 28, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 116.29 | -1.47% | - |
| Aug 27, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.03 | 0.17% | - |
| Aug 26, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 117.83 | 1.24% | - |
| Aug 25, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 116.39 | 1.78% | - |
| Aug 24, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 114.36 | 0.26% | - |
| Aug 21, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.06 | 1.23% | - |
| Aug 20, 2026 | 113.55 | 113.55 | 113.55 | 113.55 | 112.67 | -1.17% | - |
| Aug 19, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.01 | -0.39% | - |
| Aug 18, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 114.45 | 0.04% | - |
| Aug 17, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 114.41 | -0.86% | - |
| Aug 14, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 115.40 | 0.35% | - |
| Aug 13, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.00 | 0.26% | - |
| Aug 12, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 114.70 | -1.95% | - |
| Aug 11, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 116.98 | 1.42% | - |
| Aug 10, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 115.35 | 0.04% | - |
| Aug 7, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 115.30 | 1.48% | - |
| Aug 6, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 113.61 | -0.17% | - |
| Aug 5, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 113.81 | 1.19% | - |
| Aug 4, 2026 | 113.35 | 113.35 | 113.35 | 113.35 | 112.47 | 2.16% | - |
| Aug 3, 2026 | 110.95 | 110.95 | 110.95 | 110.95 | 110.09 | 2.73% | - |
| Jul 31, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.16 | 0.05% | - |
| Jul 30, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.11 | -4.76% | - |
| Jul 29, 2026 | 113.35 | 113.35 | 113.35 | 113.35 | 112.47 | -1.18% | - |
| Jul 28, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 113.81 | 2.14% | - |
| Jul 27, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 111.43 | 2.93% | - |
| Jul 24, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 108.25 | 2.88% | - |
| Jul 23, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 105.23 | 0.38% | - |
| Jul 22, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 104.83 | 5.18% | - |
| Jul 21, 2026 | 107.00 | 107.00 | 107.00 | 100.45 | 99.67 | -6.34% | 21 |
| Jul 20, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 106.42 | -3.07% | - |