Grenobloise d'Electronique et d'Automatismes Société Anonyme (EPA:GEA)
France · Delayed Price · Currency is EUR 84.00
+1.50 (1.82%)
Sep 5, 2025, 2:17 PM CET
EPA:GEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 82.50 | 84.00 | 82.00 | 84.00 | 84.00 | 1.82% | 127 |
| Sep 4, 2025 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 2.48% | 17 |
| Sep 3, 2025 | 86.00 | 86.50 | 80.50 | 80.50 | 80.50 | -6.40% | 300 |
| Sep 2, 2025 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 1.18% | 3 |
| Sep 1, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 26 |
| Aug 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | 1 |
| Aug 28, 2025 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | - | 2 |
| Aug 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 1 |
| Aug 26, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 1 |
| Aug 25, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 1 |
| Aug 22, 2025 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | 1.17% | 6 |
| Aug 21, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 20, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 19, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 18, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | 1 |
| Aug 15, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | -0.58% | 61 |
| Aug 14, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 13, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 12, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 2 |
| Aug 11, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 8, 2025 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | -1.16% | 46 |
| Aug 7, 2025 | 87.50 | 87.50 | 86.50 | 86.50 | 86.50 | -1.14% | 2 |
| Aug 6, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1 |
| Aug 5, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1 |
| Aug 4, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1 |
| Aug 1, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 2 |
| Jul 31, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 1 |
| Jul 30, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 3.53% | 59 |
| Jul 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 32 |
| Jul 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 2 |
| Jul 25, 2025 | 87.50 | 88.00 | 84.50 | 84.50 | 84.50 | -3.43% | 178 |
| Jul 24, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1 |
| Jul 23, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 1 |
| Jul 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 1 |
| Jul 21, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | 1 |
| Jul 18, 2025 | 88.50 | 89.00 | 88.00 | 89.00 | 89.00 | - | 13 |
| Jul 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 1 |
| Jul 16, 2025 | 90.00 | 90.50 | 89.00 | 89.00 | 89.00 | -1.11% | 16 |
| Jul 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1 |
| Jul 14, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | 1 |
| Jul 11, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - | 30 |
| Jul 10, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | 21 |
| Jul 9, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 36 |
| Jul 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 3 |
| Jul 7, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | 25 |
| Jul 4, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | 1 |
| Jul 3, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 27 |
| Jul 2, 2025 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - | 35 |
| Jul 1, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 2 |
| Jun 30, 2025 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 86 |