GEA Group Aktiengesellschaft (ETR:G1A)
Germany · Delayed Price · Currency is EUR 62.20
-0.80 (-1.27%)
Aug 29, 2025, 5:40 PM CET
ETR:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 63.05 | 63.10 | 62.20 | 62.20 | 62.20 | -1.27% | 290,221 |
| Aug 28, 2025 | 62.65 | 63.00 | 62.35 | 63.00 | 63.00 | 0.80% | 273,966 |
| Aug 27, 2025 | 62.80 | 62.95 | 61.95 | 62.50 | 62.50 | -0.56% | 210,025 |
| Aug 26, 2025 | 64.05 | 64.05 | 62.85 | 62.85 | 62.85 | -2.33% | 1,214,846 |
| Aug 25, 2025 | 64.60 | 64.65 | 64.20 | 64.35 | 64.35 | -0.54% | 126,098 |
| Aug 22, 2025 | 64.10 | 64.70 | 64.00 | 64.70 | 64.70 | 0.94% | 176,504 |
| Aug 21, 2025 | 64.60 | 64.60 | 63.65 | 64.10 | 64.10 | -0.77% | 204,394 |
| Aug 20, 2025 | 64.00 | 64.80 | 63.90 | 64.60 | 64.60 | 0.39% | 228,351 |
| Aug 19, 2025 | 64.60 | 64.90 | 64.30 | 64.35 | 64.35 | -0.23% | 261,696 |
| Aug 18, 2025 | 64.45 | 64.75 | 64.35 | 64.50 | 64.50 | 0.31% | 111,023 |
| Aug 15, 2025 | 64.90 | 64.95 | 64.30 | 64.30 | 64.30 | -0.54% | 156,646 |
| Aug 14, 2025 | 64.10 | 65.30 | 64.00 | 64.65 | 64.65 | 0.94% | 308,503 |
| Aug 13, 2025 | 66.20 | 66.25 | 64.05 | 64.05 | 64.05 | -3.61% | 452,085 |
| Aug 12, 2025 | 66.65 | 66.80 | 66.35 | 66.45 | 66.45 | 0.23% | 294,536 |
| Aug 11, 2025 | 66.35 | 66.65 | 65.90 | 66.30 | 66.30 | 0.15% | 209,351 |
| Aug 8, 2025 | 64.65 | 66.65 | 64.35 | 66.20 | 66.20 | 2.64% | 317,086 |
| Aug 7, 2025 | 62.45 | 65.30 | 62.45 | 64.50 | 64.50 | 1.82% | 361,691 |
| Aug 6, 2025 | 63.95 | 64.15 | 63.10 | 63.35 | 63.35 | -0.71% | 248,090 |
| Aug 5, 2025 | 63.65 | 64.30 | 63.50 | 63.80 | 63.80 | 0.71% | 334,379 |
| Aug 4, 2025 | 62.65 | 63.80 | 62.55 | 63.35 | 63.35 | 1.44% | 270,326 |
| Aug 1, 2025 | 63.00 | 63.90 | 62.10 | 62.45 | 62.45 | -1.03% | 339,890 |
| Jul 31, 2025 | 61.65 | 63.70 | 60.95 | 63.10 | 63.10 | 2.94% | 527,065 |
| Jul 30, 2025 | 61.25 | 61.70 | 61.05 | 61.30 | 61.30 | -0.24% | 136,934 |
| Jul 29, 2025 | 60.15 | 61.65 | 60.15 | 61.45 | 61.45 | 2.33% | 186,871 |
| Jul 28, 2025 | 60.70 | 60.95 | 59.90 | 60.05 | 60.05 | -0.50% | 134,336 |
| Jul 25, 2025 | 60.95 | 60.95 | 60.25 | 60.35 | 60.35 | -0.98% | 211,053 |
| Jul 24, 2025 | 61.70 | 61.95 | 60.95 | 60.95 | 60.95 | -0.65% | 225,033 |
| Jul 23, 2025 | 59.45 | 61.40 | 59.45 | 61.35 | 61.35 | 3.98% | 278,841 |
| Jul 22, 2025 | 59.50 | 59.60 | 58.85 | 59.00 | 59.00 | -1.01% | 175,400 |
| Jul 21, 2025 | 60.00 | 60.45 | 59.50 | 59.60 | 59.60 | -0.17% | 194,070 |
| Jul 18, 2025 | 59.50 | 60.00 | 59.15 | 59.70 | 59.70 | 0.51% | 223,743 |
| Jul 17, 2025 | 59.20 | 59.85 | 59.00 | 59.40 | 59.40 | 1.97% | 266,852 |
| Jul 16, 2025 | 58.25 | 58.75 | 58.15 | 58.25 | 58.25 | -0.43% | 205,878 |
| Jul 15, 2025 | 58.75 | 58.85 | 58.35 | 58.50 | 58.50 | - | 238,870 |
| Jul 14, 2025 | 58.75 | 58.75 | 58.10 | 58.50 | 58.50 | -0.76% | 161,785 |
| Jul 11, 2025 | 59.35 | 59.65 | 58.85 | 58.95 | 58.95 | -1.09% | 252,263 |
| Jul 10, 2025 | 59.20 | 59.60 | 58.95 | 59.60 | 59.60 | 0.85% | 273,664 |
| Jul 9, 2025 | 58.00 | 59.15 | 58.00 | 59.10 | 59.10 | 2.07% | 374,646 |
| Jul 8, 2025 | 57.90 | 58.15 | 57.35 | 57.90 | 57.90 | -0.69% | 304,986 |
| Jul 7, 2025 | 57.35 | 58.30 | 57.05 | 58.30 | 58.30 | 1.75% | 387,150 |
| Jul 4, 2025 | 59.05 | 59.20 | 57.15 | 57.30 | 57.30 | -3.05% | 450,721 |
| Jul 3, 2025 | 58.65 | 59.25 | 58.65 | 59.10 | 59.10 | 0.77% | 195,066 |
| Jul 2, 2025 | 58.85 | 58.95 | 58.25 | 58.65 | 58.65 | -0.34% | 255,602 |
| Jul 1, 2025 | 59.50 | 59.50 | 58.35 | 58.85 | 58.85 | -0.93% | 240,437 |
| Jun 30, 2025 | 60.10 | 60.25 | 59.30 | 59.40 | 59.40 | -0.34% | 417,693 |
| Jun 27, 2025 | 59.05 | 59.60 | 58.40 | 59.60 | 59.60 | 1.45% | 502,394 |
| Jun 26, 2025 | 58.75 | 59.20 | 58.70 | 58.75 | 58.75 | - | 221,634 |
| Jun 25, 2025 | 59.10 | 59.10 | 58.70 | 58.75 | 58.75 | -0.25% | 200,466 |
| Jun 24, 2025 | 59.00 | 59.40 | 58.60 | 58.90 | 58.90 | 1.20% | 243,725 |
| Jun 23, 2025 | 57.35 | 58.45 | 57.35 | 58.20 | 58.20 | 0.87% | 214,277 |