GEA Group Aktiengesellschaft (ETR:G1A)
Germany · Delayed Price · Currency is EUR 69.20
+0.20 (0.29%)
Oct 21, 2026, 5:37 PM CEST
ETR:G1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 69.00 | 69.55 | 68.55 | 69.20 | 69.20 | 0.29% | 322,165 |
| Oct 20, 2026 | 68.75 | 69.05 | 67.90 | 69.00 | 69.00 | - | 269,961 |
| Oct 19, 2026 | 69.00 | 69.30 | 68.45 | 69.00 | 69.00 | -0.29% | 279,911 |
| Oct 16, 2026 | 69.35 | 69.90 | 69.20 | 69.20 | 69.20 | 0.22% | 289,443 |
| Oct 15, 2026 | 68.85 | 69.20 | 68.35 | 69.05 | 69.05 | -0.07% | 320,675 |
| Oct 14, 2026 | 69.80 | 70.00 | 69.10 | 69.10 | 69.10 | - | 357,664 |
| Oct 13, 2026 | 69.10 | 69.70 | 68.90 | 69.10 | 69.10 | 0.51% | 283,538 |
| Oct 12, 2026 | 68.85 | 69.30 | 68.65 | 68.75 | 68.75 | 0.44% | 227,875 |
| Oct 9, 2026 | 67.95 | 69.35 | 67.90 | 68.45 | 68.45 | 1.63% | 320,587 |
| Oct 8, 2026 | 67.60 | 68.00 | 67.00 | 67.35 | 67.35 | -0.74% | 283,135 |
| Oct 7, 2026 | 68.30 | 69.00 | 67.85 | 67.85 | 67.85 | -1.24% | 306,200 |
| Oct 6, 2026 | 68.00 | 68.85 | 67.50 | 68.70 | 68.70 | 1.78% | 379,131 |
| Oct 5, 2026 | 66.35 | 68.15 | 65.85 | 67.50 | 67.50 | 1.58% | 353,031 |
| Oct 2, 2026 | 66.05 | 66.45 | 65.65 | 66.45 | 66.45 | 0.99% | 270,915 |
| Oct 1, 2026 | 65.80 | 66.30 | 65.35 | 65.80 | 65.80 | -0.75% | 437,712 |
| Sep 30, 2026 | 66.75 | 67.05 | 66.00 | 66.30 | 66.30 | -0.67% | 389,688 |
| Sep 29, 2026 | 67.05 | 67.70 | 66.75 | 66.75 | 66.75 | -0.45% | 317,201 |
| Sep 28, 2026 | 66.90 | 67.75 | 66.65 | 67.05 | 67.05 | 0.60% | 317,337 |
| Sep 25, 2026 | 66.65 | 67.05 | 66.55 | 66.65 | 66.65 | 0.91% | 261,708 |
| Sep 24, 2026 | 66.50 | 67.05 | 66.05 | 66.05 | 66.05 | -0.68% | 301,719 |
| Sep 23, 2026 | 67.55 | 67.55 | 66.45 | 66.50 | 66.50 | -1.26% | 231,232 |
| Sep 22, 2026 | 65.75 | 67.40 | 65.65 | 67.35 | 67.35 | 2.82% | 773,187 |
| Sep 21, 2026 | 64.70 | 65.70 | 64.65 | 65.50 | 65.50 | 1.55% | 322,778 |
| Sep 18, 2026 | 65.25 | 65.25 | 64.45 | 64.50 | 64.50 | -1.15% | 977,061 |
| Sep 17, 2026 | 64.90 | 65.60 | 64.90 | 65.25 | 65.25 | 1.01% | 317,516 |
| Sep 16, 2026 | 64.45 | 65.20 | 64.20 | 64.60 | 64.60 | 0.39% | 453,765 |
| Sep 15, 2026 | 63.70 | 64.35 | 63.15 | 64.35 | 64.35 | 1.26% | 486,462 |
| Sep 14, 2026 | 63.75 | 63.85 | 63.15 | 63.55 | 63.55 | -0.47% | 398,389 |
| Sep 11, 2026 | 64.75 | 64.75 | 63.85 | 63.85 | 63.85 | 0.39% | 440,511 |
| Sep 10, 2026 | 63.65 | 64.15 | 63.15 | 63.60 | 63.60 | -0.70% | 398,951 |
| Sep 9, 2026 | 64.80 | 65.00 | 63.45 | 64.05 | 64.05 | -1.46% | 456,166 |
| Sep 8, 2026 | 64.50 | 65.00 | 64.45 | 65.00 | 65.00 | 0.31% | 285,731 |
| Sep 7, 2026 | 64.95 | 64.95 | 64.45 | 64.80 | 64.80 | -0.23% | 235,291 |
| Sep 4, 2026 | 64.00 | 64.95 | 63.70 | 64.95 | 64.95 | 1.33% | 400,472 |
| Sep 3, 2026 | 64.50 | 64.50 | 63.35 | 64.10 | 64.10 | -0.62% | 600,061 |
| Sep 2, 2026 | 64.95 | 65.45 | 64.45 | 64.50 | 64.50 | -3.52% | 588,131 |
| Sep 1, 2026 | 67.25 | 67.35 | 66.50 | 66.85 | 66.85 | -0.52% | 283,449 |
| Aug 31, 2026 | 67.85 | 68.10 | 67.15 | 67.20 | 67.20 | -0.74% | 466,496 |
| Aug 28, 2026 | 67.65 | 68.05 | 67.60 | 67.70 | 67.70 | 0.15% | 228,556 |
| Aug 27, 2026 | 67.25 | 67.65 | 67.10 | 67.60 | 67.60 | 0.37% | 299,153 |
| Aug 26, 2026 | 66.85 | 67.80 | 66.75 | 67.35 | 67.35 | -0.07% | 414,507 |
| Aug 25, 2026 | 66.80 | 67.40 | 66.80 | 67.40 | 67.40 | 1.13% | 305,701 |
| Aug 24, 2026 | 65.95 | 66.75 | 65.80 | 66.65 | 66.65 | 1.29% | 253,625 |
| Aug 21, 2026 | 65.30 | 66.10 | 64.85 | 65.80 | 65.80 | 1.31% | 261,304 |
| Aug 20, 2026 | 65.00 | 65.50 | 64.85 | 64.95 | 64.95 | -0.15% | 305,771 |
| Aug 19, 2026 | 64.90 | 65.40 | 64.70 | 65.05 | 65.05 | 0.54% | 420,020 |
| Aug 18, 2026 | 64.85 | 65.05 | 64.30 | 64.70 | 64.70 | - | 452,749 |
| Aug 17, 2026 | 64.85 | 65.05 | 64.70 | 64.70 | 64.70 | -0.31% | 291,256 |
| Aug 14, 2026 | 65.00 | 65.25 | 64.55 | 64.90 | 64.90 | -0.23% | 273,559 |
| Aug 13, 2026 | 65.00 | 65.30 | 64.70 | 65.05 | 65.05 | 0.62% | 292,926 |