Grenobloise d'Electronique et d'Automatismes Société Anonyme (EPA:GEA)
France · Delayed Price · Currency is EUR 68.00
-1.00 (-1.45%)
Nov 12, 2026, 9:00 AM CET
EPA:GEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | 71 |
| Nov 11, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | - | 103 |
| Nov 10, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 0.73% | 30 |
| Nov 9, 2026 | 68.50 | 69.00 | 68.50 | 68.50 | 68.50 | -0.72% | 6 |
| Nov 6, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | -0.72% | 9 |
| Nov 5, 2026 | 70.00 | 70.50 | 68.50 | 69.50 | 69.50 | - | 101 |
| Nov 4, 2026 | 69.00 | 69.50 | 68.00 | 69.50 | 69.50 | 0.72% | 113 |
| Nov 3, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 105 |
| Nov 2, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -1.45% | 11 |
| Oct 30, 2026 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.13% | 111 |
| Oct 29, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | 22 |
| Oct 28, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 170 |
| Oct 27, 2026 | 67.50 | 68.00 | 66.00 | 68.00 | 68.00 | - | 111 |
| Oct 26, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | - | 2 |
| Oct 23, 2026 | 67.50 | 68.00 | 66.00 | 68.00 | 68.00 | - | 145 |
| Oct 22, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -2.16% | 109 |
| Oct 21, 2026 | 70.50 | 70.50 | 69.00 | 69.50 | 69.50 | -1.42% | 290 |
| Oct 20, 2026 | 68.00 | 71.00 | 67.50 | 70.50 | 70.50 | 3.68% | 1,140 |
| Oct 19, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 2.26% | 151 |
| Oct 16, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -0.75% | 244 |
| Oct 15, 2026 | 66.50 | 67.50 | 66.00 | 67.00 | 67.00 | 1.52% | 153 |
| Oct 14, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - | 16 |
| Oct 13, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -0.75% | 16 |
| Oct 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 9 |
| Oct 9, 2026 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | -1.48% | 51 |
| Oct 8, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -2.88% | 35 |
| Oct 7, 2026 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | -0.71% | 82 |
| Oct 6, 2026 | 69.50 | 70.00 | 69.00 | 70.00 | 70.00 | 0.72% | 30 |
| Oct 5, 2026 | 69.00 | 69.50 | 68.50 | 69.50 | 69.50 | 0.72% | 34 |
| Oct 2, 2026 | 68.50 | 69.00 | 67.50 | 69.00 | 69.00 | 0.73% | 92 |
| Oct 1, 2026 | 70.00 | 70.00 | 68.00 | 68.50 | 68.50 | -2.14% | 215 |
| Sep 30, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | 4 |
| Sep 29, 2026 | 71.00 | 71.50 | 70.50 | 70.50 | 70.50 | -0.70% | 9 |
| Sep 28, 2026 | 72.50 | 72.50 | 68.00 | 71.00 | 71.00 | -2.07% | 449 |
| Sep 25, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 0.69% | 2 |
| Sep 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1 |
| Sep 23, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -0.69% | 3 |
| Sep 22, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 0.69% | 2 |
| Sep 21, 2026 | 72.00 | 72.50 | 72.00 | 72.00 | 72.00 | - | 4 |
| Sep 18, 2026 | 72.50 | 73.00 | 72.00 | 72.00 | 72.00 | -0.69% | 3 |
| Sep 17, 2026 | 73.00 | 73.50 | 72.50 | 72.50 | 72.50 | -0.68% | 4 |
| Sep 16, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 51 |
| Sep 15, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -0.69% | 3 |
| Sep 14, 2026 | 72.00 | 72.50 | 71.50 | 72.50 | 72.50 | 0.69% | 30 |
| Sep 11, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 0.70% | 2 |
| Sep 10, 2026 | 74.50 | 74.50 | 71.50 | 71.50 | 71.50 | -4.03% | 274 |
| Sep 9, 2026 | 72.50 | 74.50 | 72.50 | 74.50 | 74.50 | 2.76% | 138 |
| Sep 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | 7 |
| Sep 7, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 0.69% | 72 |
| Sep 4, 2026 | 73.00 | 73.00 | 72.00 | 72.50 | 72.50 | -0.68% | 188 |