Grenobloise d'Electronique et d'Automatismes Société Anonyme (EPA:GEA)
France · Delayed Price · Currency is EUR 72.00
+0.50 (0.70%)
Sep 11, 2026, 11:10 AM CET
EPA:GEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 75.50 | 76.00 | 73.00 | 73.00 | 73.00 | -3.31% | 399 |
| Sep 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 1 |
| Sep 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | 43 |
| Aug 31, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 0.67% | 3 |
| Aug 28, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | 36 |
| Aug 27, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | - | 5 |
| Aug 26, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | 5 |
| Aug 25, 2026 | 74.50 | 74.50 | 74.00 | 74.50 | 74.50 | 0.68% | 130 |
| Aug 24, 2026 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | -0.67% | 48 |
| Aug 21, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | 2 |
| Aug 20, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 47 |
| Aug 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | 36 |
| Aug 18, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.67% | 4 |
| Aug 17, 2026 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | -0.66% | 7 |
| Aug 14, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 4 |
| Aug 13, 2026 | 75.00 | 75.50 | 74.50 | 75.50 | 75.50 | 1.34% | 100 |
| Aug 12, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | 121 |
| Aug 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 4 |
| Aug 10, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | -0.66% | 5 |
| Aug 7, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | 9 |
| Aug 6, 2026 | 75.50 | 76.00 | 74.50 | 76.00 | 76.00 | 1.33% | 429 |
| Aug 5, 2026 | 76.00 | 76.50 | 74.00 | 75.00 | 75.00 | -0.66% | 738 |
| Aug 4, 2026 | 73.50 | 75.50 | 73.50 | 75.50 | 75.50 | 2.72% | 539 |
| Aug 3, 2026 | 75.00 | 76.50 | 73.50 | 73.50 | 73.50 | -2.00% | 426 |
| Jul 31, 2026 | 74.50 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 118 |
| Jul 30, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 57 |
| Jul 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 21 |
| Jul 28, 2026 | 74.00 | 75.00 | 73.50 | 74.50 | 74.50 | - | 230 |
| Jul 27, 2026 | 73.50 | 75.00 | 72.50 | 74.50 | 74.50 | 0.68% | 326 |
| Jul 24, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 111 |
| Jul 23, 2026 | 79.50 | 79.50 | 75.00 | 75.00 | 75.00 | -5.66% | 525 |
| Jul 22, 2026 | 77.00 | 79.50 | 76.50 | 79.50 | 79.50 | 3.25% | 212 |
| Jul 21, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | - | 42 |
| Jul 20, 2026 | 83.00 | 83.00 | 77.00 | 77.00 | 77.00 | -7.23% | 295 |
| Jul 17, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | -0.60% | 16 |
| Jul 16, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | -0.60% | 30 |
| Jul 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1 |
| Jul 14, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 0.60% | 10 |
| Jul 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 2 |
| Jul 10, 2026 | 85.50 | 85.50 | 83.50 | 83.50 | 83.50 | -2.34% | 105 |
| Jul 9, 2026 | 85.00 | 85.50 | 83.50 | 85.50 | 85.50 | 0.59% | 106 |
| Jul 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | 47 |
| Jul 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | 50 |
| Jul 6, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | -0.57% | 25 |