Grenobloise d'Electronique et d'Automatismes Société Anonyme (EPA:GEA)
France · Delayed Price · Currency is EUR 90.00
-0.50 (-0.55%)
At close: Mar 13, 2026
EPA:GEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 90.50 | 91.00 | 90.00 | 90.00 | 90.00 | -0.55% | 32 |
| Mar 12, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 1 |
| Mar 11, 2026 | 89.00 | 90.50 | 88.50 | 90.50 | 90.50 | 1.69% | 430 |
| Mar 10, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -0.56% | 4 |
| Mar 9, 2026 | 89.00 | 89.50 | 88.50 | 89.50 | 89.50 | 0.56% | 29 |
| Mar 6, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | 0.56% | 3 |
| Mar 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | 39 |
| Mar 4, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -0.56% | 48 |
| Mar 3, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | 377 |
| Mar 2, 2026 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -1.12% | 90 |
| Feb 27, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 0.56% | 26 |
| Feb 26, 2026 | 89.50 | 90.00 | 89.00 | 89.00 | 89.00 | -0.56% | 196 |
| Feb 25, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | 31 |
| Feb 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | 41 |
| Feb 23, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | 18 |
| Feb 20, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | 141 |
| Feb 19, 2026 | 88.50 | 89.00 | 88.50 | 88.50 | 88.50 | - | 69 |
| Feb 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | 118 |
| Feb 17, 2026 | 88.50 | 89.00 | 88.00 | 89.00 | 89.00 | 0.56% | 38 |
| Feb 16, 2026 | 88.50 | 88.50 | 88.00 | 88.50 | 88.50 | - | 35 |
| Feb 13, 2026 | 88.50 | 88.50 | 87.50 | 88.50 | 88.50 | 0.57% | 82 |
| Feb 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1 |
| Feb 11, 2026 | 87.50 | 88.00 | 87.00 | 88.00 | 88.00 | 0.57% | 29 |
| Feb 10, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | 0.57% | 43 |
| Feb 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | 56 |
| Feb 6, 2026 | 86.00 | 86.50 | 85.50 | 86.50 | 86.50 | 0.58% | 533 |
| Feb 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | 14 |
| Feb 4, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | 1 |
| Feb 3, 2026 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | - | 57 |
| Feb 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 40 |
| Jan 30, 2026 | 86.50 | 86.50 | 84.50 | 84.50 | 84.50 | -2.31% | 39 |
| Jan 29, 2026 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 1.76% | 121 |
| Jan 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 1 |
| Jan 27, 2026 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | -0.59% | 136 |
| Jan 26, 2026 | 84.50 | 86.00 | 84.50 | 85.00 | 85.00 | 2.41% | 131 |
| Jan 23, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 119 |
| Jan 22, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 20 |
| Jan 21, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 0.59% | 23 |
| Jan 20, 2026 | 83.00 | 84.50 | 82.50 | 84.50 | 84.50 | 2.42% | 112 |
| Jan 19, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -0.60% | 70 |
| Jan 16, 2026 | 78.50 | 83.00 | 78.50 | 83.00 | 83.00 | 5.73% | 346 |
| Jan 15, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1 |
| Jan 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1 |
| Jan 13, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1 |
| Jan 12, 2026 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | -1.26% | 3 |
| Jan 9, 2026 | 80.50 | 80.50 | 79.50 | 79.50 | 79.50 | -1.24% | 12 |
| Jan 8, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 80.50 | -1.23% | 2 |
| Jan 7, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1 |
| Jan 6, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1 |
| Jan 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1 |