GEA Group Aktiengesellschaft (ETR:G1A)
Germany flag Germany · Delayed Price · Currency is EUR
59.85
+0.30 (0.50%)
Mar 30, 2026, 4:50 PM CET

ETR:G1A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202659.7060.4559.4560.25-1.18%58,812
Mar 27, 202660.6060.6559.5559.5559.55-1.98%229,718
Mar 26, 202660.9561.1060.6060.7560.75-0.98%197,033
Mar 25, 202661.0561.6060.8561.3561.351.83%244,638
Mar 24, 202660.2060.6559.7560.2560.250.33%331,375
Mar 23, 202659.2560.7057.9560.0560.050.76%383,888
Mar 20, 202662.0062.0059.6059.6059.60-3.25%1,011,964
Mar 19, 202663.1563.4061.5061.6061.60-3.37%388,650
Mar 18, 202663.6064.5563.4063.7563.750.63%234,787
Mar 17, 202663.1563.4062.7063.3563.35-0.16%410,874
Mar 16, 202662.5063.4562.2563.4563.451.85%316,102
Mar 13, 202663.5063.5062.1062.3062.30-2.12%286,078
Mar 12, 202661.5063.9561.5063.6563.653.33%469,703
Mar 11, 202662.2562.4561.6061.6061.60-1.36%376,103
Mar 10, 202661.9063.2061.5562.4562.450.56%498,943
Mar 9, 202662.1562.3559.5562.1062.102.05%487,374
Mar 6, 202661.2562.2060.3060.8560.85-0.73%492,968
Mar 5, 202662.8563.5560.9561.3061.30-2.47%423,864
Mar 4, 202662.6563.3062.4062.8562.850.88%309,929
Mar 3, 202664.1064.1062.2062.3062.30-3.19%437,025
Mar 2, 202664.3064.6063.5564.3564.35-2.35%346,115
Feb 27, 202665.1065.9065.0565.9065.901.23%1,118,474
Feb 26, 202665.3565.4564.5565.1065.10-0.46%304,786
Feb 25, 202666.0566.2065.4065.4065.40-0.61%209,974
Feb 24, 202665.5066.1065.0065.8065.800.84%237,741
Feb 23, 202665.3565.5064.8065.2565.25-288,868
Feb 20, 202665.2565.6564.8065.2565.250.15%285,437
Feb 19, 202665.3565.5564.9565.1565.15-0.08%240,792
Feb 18, 202665.1065.7064.6565.2065.20-0.08%410,650
Feb 17, 202664.1065.7064.1065.2565.251.56%275,263
Feb 16, 202664.5064.7064.0064.2564.25-0.08%291,867
Feb 13, 202662.7065.5062.6564.3064.302.06%328,276
Feb 12, 202663.5063.7562.7063.0063.00-0.47%266,394
Feb 11, 202663.9064.2063.3063.3063.30-0.86%331,346
Feb 10, 202663.8063.8563.0063.8563.850.63%242,173
Feb 9, 202662.7563.7562.6563.4563.451.28%232,406
Feb 6, 202662.6062.6561.9562.6562.650.16%156,302
Feb 5, 202662.5063.0562.1062.5562.551.13%262,590
Feb 4, 202661.7562.3061.5061.8561.850.65%250,762
Feb 3, 202661.9062.0060.6561.4561.45-0.32%300,377
Feb 2, 202660.6561.6560.5561.6561.652.07%377,808
Jan 30, 202660.5060.8060.1560.4060.40-0.17%319,913
Jan 29, 202660.9561.7060.4560.5060.501.60%419,402
Jan 28, 202660.2060.2558.1559.5559.55-1.49%353,220
Jan 27, 202662.8062.8060.4560.4560.45-3.43%399,567
Jan 26, 202660.3563.0559.9562.6062.603.39%648,986
Jan 23, 202660.5560.7560.2060.5560.55-0.33%197,368
Jan 22, 202660.4561.0560.4060.7560.751.42%191,003
Jan 21, 202659.9060.1059.2559.9059.90-0.33%217,909
Jan 20, 202660.0060.2059.4060.1060.10-0.66%295,112