Grenobloise d'Electronique et d'Automatismes Société Anonyme (EPA:GEA)
France · Delayed Price · Currency is EUR 74.50
-1.50 (-1.97%)
At close: Nov 28, 2025
EPA:GEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 75.00 | 76.00 | 74.50 | 74.50 | 74.50 | -1.97% | 86 |
| Nov 27, 2025 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | - | 17 |
| Nov 26, 2025 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 0.66% | 2 |
| Nov 25, 2025 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | 2.72% | 19 |
| Nov 24, 2025 | 74.50 | 75.00 | 73.50 | 73.50 | 73.50 | -1.34% | 7 |
| Nov 21, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1 |
| Nov 20, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -0.67% | 23 |
| Nov 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Nov 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Nov 17, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 10 |
| Nov 14, 2025 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -1.94% | 61 |
| Nov 13, 2025 | 79.50 | 80.50 | 77.50 | 77.50 | 77.50 | -2.52% | 112 |
| Nov 12, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | 1 |
| Nov 11, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2 |
| Nov 10, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 4 |
| Nov 7, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 15 |
| Nov 6, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 5 |
| Nov 5, 2025 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 43 |
| Nov 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 7 |
| Nov 3, 2025 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | - | 33 |
| Oct 31, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 0.61% | 2 |
| Oct 30, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1 |
| Oct 29, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 0.61% | 2 |
| Oct 28, 2025 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 137 |
| Oct 27, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1 |
| Oct 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1 |
| Oct 23, 2025 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -1.22% | 8 |
| Oct 22, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 17 |
| Oct 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 25 |
| Oct 20, 2025 | 83.00 | 83.00 | 81.50 | 83.00 | 83.00 | -0.60% | 45 |
| 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 |