GEA Group Aktiengesellschaft (ETR:G1A)
Germany · Delayed Price · Currency is EUR 56.35
-2.90 (-4.89%)
May 11, 2026, 5:37 PM CET
ETR:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 57.45 | 57.80 | 55.75 | 56.35 | 56.35 | -4.89% | 717,749 |
| May 8, 2026 | 58.85 | 60.10 | 58.65 | 59.25 | 59.25 | -0.08% | 398,107 |
| May 7, 2026 | 59.35 | 59.80 | 59.25 | 59.30 | 59.30 | 0.08% | 316,862 |
| May 6, 2026 | 59.45 | 60.00 | 58.70 | 59.25 | 59.25 | 1.72% | 342,849 |
| May 5, 2026 | 57.70 | 58.35 | 57.55 | 58.25 | 58.25 | 0.87% | 275,803 |
| May 4, 2026 | 58.40 | 58.65 | 57.70 | 57.75 | 57.75 | -1.03% | 290,397 |
| Apr 30, 2026 | 57.50 | 58.35 | 57.35 | 58.35 | 58.35 | -1.44% | 345,065 |
| Apr 29, 2026 | 59.80 | 59.80 | 58.95 | 59.20 | 57.90 | -1.17% | 235,248 |
| Apr 28, 2026 | 60.25 | 60.30 | 59.30 | 59.90 | 58.58 | -0.33% | 270,834 |
| Apr 27, 2026 | 60.70 | 61.00 | 59.80 | 60.10 | 58.78 | -1.39% | 183,664 |
| Apr 24, 2026 | 60.55 | 61.60 | 60.30 | 60.95 | 59.61 | 0.16% | 252,742 |
| Apr 23, 2026 | 60.90 | 61.10 | 60.25 | 60.85 | 59.51 | -0.41% | 184,621 |
| Apr 22, 2026 | 61.85 | 61.90 | 60.75 | 61.10 | 59.76 | -0.89% | 316,151 |
| Apr 21, 2026 | 62.55 | 62.75 | 61.65 | 61.65 | 60.30 | -1.20% | 292,927 |
| Apr 20, 2026 | 62.35 | 62.90 | 61.85 | 62.40 | 61.03 | -0.87% | 294,002 |
| Apr 17, 2026 | 61.15 | 62.95 | 61.00 | 62.95 | 61.57 | 2.36% | 497,949 |
| Apr 16, 2026 | 61.35 | 61.80 | 61.10 | 61.50 | 60.15 | 0.24% | 280,954 |
| Apr 15, 2026 | 62.25 | 62.25 | 61.25 | 61.35 | 60.00 | -1.29% | 244,237 |
| Apr 14, 2026 | 62.45 | 62.80 | 61.80 | 62.15 | 60.79 | 0.08% | 299,420 |
| Apr 13, 2026 | 61.65 | 62.25 | 61.65 | 62.10 | 60.74 | -0.24% | 193,393 |
| Apr 10, 2026 | 62.40 | 63.15 | 62.05 | 62.25 | 60.88 | - | 290,377 |
| Apr 9, 2026 | 63.15 | 63.20 | 61.00 | 62.25 | 60.88 | -1.03% | 316,879 |
| Apr 8, 2026 | 63.70 | 63.70 | 62.35 | 62.90 | 61.52 | 3.20% | 437,505 |
| Apr 7, 2026 | 62.05 | 62.85 | 60.85 | 60.95 | 59.61 | -1.93% | 314,571 |
| Apr 2, 2026 | 61.60 | 62.30 | 60.40 | 62.15 | 60.79 | -0.16% | 542,335 |
| Apr 1, 2026 | 62.75 | 62.75 | 61.95 | 62.25 | 60.88 | 1.72% | 370,571 |
| Mar 31, 2026 | 60.70 | 61.20 | 60.45 | 61.20 | 59.86 | 1.32% | 445,626 |
| Mar 30, 2026 | 59.70 | 60.45 | 59.45 | 60.40 | 59.07 | 1.43% | 288,740 |
| Mar 27, 2026 | 60.60 | 60.65 | 59.55 | 59.55 | 58.24 | -1.98% | 229,718 |
| Mar 26, 2026 | 60.95 | 61.10 | 60.60 | 60.75 | 59.42 | -0.98% | 197,033 |
| Mar 25, 2026 | 61.05 | 61.60 | 60.85 | 61.35 | 60.00 | 1.83% | 244,638 |
| Mar 24, 2026 | 60.20 | 60.65 | 59.75 | 60.25 | 58.93 | 0.33% | 331,375 |
| Mar 23, 2026 | 59.25 | 60.70 | 57.95 | 60.05 | 58.73 | 0.76% | 383,888 |
| Mar 20, 2026 | 62.00 | 62.00 | 59.60 | 59.60 | 58.29 | -3.25% | 1,011,964 |
| Mar 19, 2026 | 63.15 | 63.40 | 61.50 | 61.60 | 60.25 | -3.37% | 388,650 |
| Mar 18, 2026 | 63.60 | 64.55 | 63.40 | 63.75 | 62.35 | 0.63% | 234,787 |
| Mar 17, 2026 | 63.15 | 63.40 | 62.70 | 63.35 | 61.96 | -0.16% | 410,874 |
| Mar 16, 2026 | 62.50 | 63.45 | 62.25 | 63.45 | 62.06 | 1.85% | 316,102 |
| Mar 13, 2026 | 63.50 | 63.50 | 62.10 | 62.30 | 60.93 | -2.12% | 286,078 |
| Mar 12, 2026 | 61.50 | 63.95 | 61.50 | 63.65 | 62.25 | 3.33% | 469,703 |
| Mar 11, 2026 | 62.25 | 62.45 | 61.60 | 61.60 | 60.25 | -1.36% | 376,103 |
| Mar 10, 2026 | 61.90 | 63.20 | 61.55 | 62.45 | 61.08 | 0.56% | 498,943 |
| Mar 9, 2026 | 62.15 | 62.35 | 59.55 | 62.10 | 60.74 | 2.05% | 487,374 |
| Mar 6, 2026 | 61.25 | 62.20 | 60.30 | 60.85 | 59.51 | -0.73% | 492,968 |
| Mar 5, 2026 | 62.85 | 63.55 | 60.95 | 61.30 | 59.95 | -2.47% | 423,864 |
| Mar 4, 2026 | 62.65 | 63.30 | 62.40 | 62.85 | 61.47 | 0.88% | 309,929 |
| Mar 3, 2026 | 64.10 | 64.10 | 62.20 | 62.30 | 60.93 | -3.19% | 437,025 |
| Mar 2, 2026 | 64.30 | 64.60 | 63.55 | 64.35 | 62.94 | -2.35% | 346,115 |
| Feb 27, 2026 | 65.10 | 65.90 | 65.05 | 65.90 | 64.45 | 1.23% | 1,118,474 |
| Feb 26, 2026 | 65.35 | 65.45 | 64.55 | 65.10 | 63.67 | -0.46% | 304,786 |