Grenobloise d'Electronique et d'Automatismes Société Anonyme (EPA:GEA)
France · Delayed Price · Currency is EUR 93.50
-1.00 (-1.06%)
Jun 3, 2026, 12:15 PM CET
EPA:GEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | -1.06% | 60 |
| Jun 2, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | 285 |
| Jun 1, 2026 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | -0.53% | 26 |
| May 29, 2026 | 93.50 | 94.50 | 93.00 | 94.50 | 94.50 | 1.07% | 60 |
| May 28, 2026 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 0.54% | 2 |
| May 27, 2026 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | -0.53% | 8 |
| May 26, 2026 | 93.00 | 93.50 | 92.00 | 93.50 | 93.50 | 0.54% | 74 |
| May 25, 2026 | 94.50 | 95.50 | 93.00 | 93.00 | 93.00 | -1.59% | 301 |
| May 22, 2026 | 89.00 | 95.00 | 89.00 | 94.50 | 94.50 | 6.78% | 282 |
| May 21, 2026 | 88.50 | 89.00 | 88.50 | 88.50 | 88.50 | - | 25 |
| May 20, 2026 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -1.12% | 29 |
| May 19, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 1.13% | 54 |
| May 18, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | 30 |
| May 15, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | 6 |
| May 14, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | 7 |
| May 13, 2026 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | 0.57% | 24 |
| May 12, 2026 | 89.50 | 90.00 | 88.00 | 88.00 | 88.00 | -1.68% | 222 |
| May 11, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | 6 |
| May 8, 2026 | 90.00 | 91.00 | 89.50 | 90.00 | 90.00 | - | 157 |
| May 7, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -0.55% | 5 |
| May 6, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | 26 |
| May 5, 2026 | 91.00 | 91.50 | 91.00 | 91.00 | 91.00 | -0.55% | 16 |
| May 4, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 0.55% | 28 |
| Apr 30, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -0.55% | 9 |
| Apr 29, 2026 | 91.00 | 91.50 | 90.50 | 91.50 | 91.50 | 0.55% | 7 |
| Apr 28, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 1 |
| Apr 27, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 0.55% | 6 |
| Apr 24, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - | 9 |
| Apr 23, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - | 12 |
| Apr 22, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - | 13 |
| Apr 21, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - | 15 |
| Apr 20, 2026 | 91.50 | 92.00 | 90.50 | 90.50 | 90.50 | -1.09% | 102 |
| Apr 17, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 0.55% | 39 |
| Apr 16, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -0.55% | 2 |
| Apr 15, 2026 | 91.00 | 91.50 | 90.50 | 91.50 | 91.50 | 0.55% | 31 |
| Apr 14, 2026 | 92.50 | 92.50 | 91.00 | 91.00 | 91.00 | -1.62% | 52 |
| Apr 13, 2026 | 94.50 | 94.50 | 92.50 | 92.50 | 92.50 | - | 14 |
| Apr 10, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | -0.54% | 28 |
| Apr 9, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 10 |
| Apr 8, 2026 | 94.50 | 94.50 | 93.00 | 93.00 | 93.00 | -1.59% | 148 |
| Apr 7, 2026 | 94.00 | 94.50 | 93.50 | 94.50 | 94.50 | 2.61% | 32 |
| Apr 2, 2026 | 95.00 | 95.50 | 94.00 | 94.00 | 92.10 | -1.05% | 105 |
| Apr 1, 2026 | 95.50 | 95.50 | 94.00 | 95.00 | 93.08 | -0.52% | 198 |
| Mar 31, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 93.57 | -0.52% | 23 |
| Mar 30, 2026 | 97.00 | 97.00 | 88.00 | 96.00 | 94.06 | -1.03% | 526 |
| Mar 27, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 95.04 | -1.02% | 155 |
| Mar 26, 2026 | 93.00 | 102.00 | 93.00 | 98.00 | 96.02 | 5.95% | 1,143 |
| Mar 25, 2026 | 91.50 | 92.50 | 91.00 | 92.50 | 90.63 | 1.09% | 80 |
| Mar 24, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 89.65 | 0.55% | 17 |
| Mar 23, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 89.16 | 1.11% | 31 |