Grenobloise d'Electronique et d'Automatismes Société Anonyme (EPA:GEA)
France · Delayed Price · Currency is EUR 94.00
-1.00 (-1.05%)
Apr 2, 2026, 4:01 PM CET
EPA:GEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 95.00 | 95.50 | 94.00 | 94.00 | 94.00 | -1.05% | 105 |
| Apr 1, 2026 | 95.50 | 95.50 | 94.00 | 95.00 | 95.00 | -0.52% | 198 |
| Mar 31, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | -0.52% | 23 |
| Mar 30, 2026 | 97.00 | 97.00 | 88.00 | 96.00 | 96.00 | -1.03% | 526 |
| Mar 27, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 155 |
| Mar 26, 2026 | 93.00 | 102.00 | 93.00 | 98.00 | 98.00 | 5.95% | 1,143 |
| Mar 25, 2026 | 91.50 | 92.50 | 91.00 | 92.50 | 92.50 | 1.09% | 80 |
| Mar 24, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 0.55% | 17 |
| Mar 23, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 31 |
| Mar 20, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -0.55% | 2 |
| Mar 19, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | 0.56% | 12 |
| Mar 18, 2026 | 90.00 | 90.50 | 90.00 | 90.00 | 90.00 | - | 3 |
| Mar 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3 |
| Mar 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3 |
| 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 |