GEA Group Aktiengesellschaft (ETR:G1A)
Germany · Delayed Price · Currency is EUR 72.20
+0.75 (1.05%)
Nov 10, 2026, 5:35 PM CET
ETR:G1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 72.35 | 72.70 | 71.30 | 72.20 | 72.20 | 1.05% | 462,761 |
| Nov 9, 2026 | 67.95 | 71.55 | 67.60 | 71.45 | 71.45 | 3.03% | 430,109 |
| Nov 6, 2026 | 68.80 | 69.75 | 68.35 | 69.35 | 69.35 | -0.50% | 429,876 |
| Nov 5, 2026 | 70.40 | 70.85 | 69.25 | 69.70 | 69.70 | -0.36% | 653,500 |
| Nov 4, 2026 | 68.95 | 70.25 | 68.65 | 69.95 | 69.95 | 1.75% | 392,602 |
| Nov 3, 2026 | 68.15 | 69.30 | 67.45 | 68.75 | 68.75 | 0.07% | 282,259 |
| Nov 2, 2026 | 68.20 | 68.70 | 67.95 | 68.70 | 68.70 | 1.18% | 327,096 |
| Oct 30, 2026 | 68.20 | 68.70 | 67.90 | 67.90 | 67.90 | -0.44% | 336,987 |
| Oct 29, 2026 | 68.60 | 68.60 | 68.00 | 68.20 | 68.20 | -0.44% | 395,346 |
| Oct 28, 2026 | 69.45 | 69.45 | 68.45 | 68.50 | 68.50 | -0.65% | 250,178 |
| Oct 27, 2026 | 68.40 | 69.25 | 68.20 | 68.95 | 68.95 | 0.80% | 361,555 |
| Oct 26, 2026 | 68.55 | 68.95 | 68.25 | 68.40 | 68.40 | -0.22% | 326,144 |
| Oct 23, 2026 | 68.85 | 68.85 | 67.85 | 68.55 | 68.55 | 0.51% | 340,576 |
| Oct 22, 2026 | 68.55 | 69.15 | 68.20 | 68.20 | 68.20 | -1.45% | 284,898 |
| 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 |