Grenobloise d'Electronique et d'Automatismes Société Anonyme (EPA:GEA)
France · Delayed Price · Currency is EUR 81.50
-2.00 (-2.40%)
Oct 20, 2025, 1:20 PM CET
EPA:GEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 81.00 | 83.50 | 80.00 | 83.50 | 83.50 | 3.09% | 103 |
| Oct 16, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 117 |
| Oct 15, 2025 | 83.00 | 83.50 | 82.00 | 82.00 | 82.00 | -1.20% | 26 |
| Oct 14, 2025 | 83.00 | 83.00 | 81.50 | 83.00 | 83.00 | -0.60% | 39 |
| Oct 13, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | 6 |
| Oct 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | 3 |
| Oct 9, 2025 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | -1.21% | 36 |
| Oct 8, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 0.61% | 6 |
| Oct 7, 2025 | 81.50 | 82.50 | 81.50 | 82.00 | 82.00 | - | 16 |
| Oct 6, 2025 | 83.50 | 83.50 | 82.00 | 82.00 | 82.00 | -0.61% | 112 |
| Oct 3, 2025 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 1.23% | 110 |
| Oct 2, 2025 | 83.50 | 83.50 | 78.00 | 81.50 | 81.50 | -2.40% | 933 |
| Oct 1, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1 |
| Sep 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1 |
| Sep 29, 2025 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 1.21% | 5 |
| Sep 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1 |
| Sep 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1 |
| Sep 24, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1 |
| Sep 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | 1 |
| Sep 22, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -1.80% | 21 |
| Sep 19, 2025 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | -1.18% | 16 |
| Sep 18, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | 13 |
| Sep 17, 2025 | 85.50 | 85.50 | 83.50 | 83.50 | 83.50 | -2.34% | 107 |
| Sep 16, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Sep 15, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Sep 12, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Sep 11, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 0.59% | 21 |
| Sep 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| Sep 9, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 16 |
| Sep 8, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1 |
| 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 |