GEA Group Aktiengesellschaft (FRA:G1A)
Germany · Delayed Price · Currency is EUR 60.65
-0.25 (-0.41%)
At close: Jan 30, 2026
FRA:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.41% | - |
| Jan 29, 2026 | 59.35 | 60.90 | 59.35 | 60.90 | 60.90 | 3.22% | 50 |
| Jan 28, 2026 | 60.20 | 60.20 | 58.75 | 59.00 | 59.00 | -4.22% | 800 |
| Jan 27, 2026 | 62.50 | 62.50 | 61.55 | 61.60 | 61.60 | 1.65% | 83 |
| Jan 26, 2026 | 60.25 | 60.60 | 60.05 | 60.60 | 60.60 | 0.17% | 215 |
| Jan 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Jan 22, 2026 | 60.35 | 61.00 | 60.35 | 61.00 | 61.00 | 0.33% | 80 |
| Jan 21, 2026 | 59.75 | 60.80 | 59.75 | 60.80 | 60.80 | 1.93% | 100 |
| Jan 20, 2026 | 59.85 | 59.85 | 59.65 | 59.65 | 59.65 | -1.73% | 180 |
| Jan 19, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -1.14% | 1 |
| Jan 16, 2026 | 61.30 | 61.40 | 61.30 | 61.40 | 61.40 | 1.57% | 40 |
| Jan 15, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 1.17% | - |
| Jan 14, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.17% | - |
| Jan 13, 2026 | 60.40 | 60.40 | 59.45 | 59.65 | 59.65 | -1.16% | 143 |
| Jan 12, 2026 | 59.40 | 60.35 | 59.40 | 60.35 | 60.35 | 1.77% | 225 |
| Jan 9, 2026 | 59.15 | 59.30 | 59.15 | 59.30 | 59.30 | 1.89% | 82 |
| Jan 8, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.95% | - |
| Jan 7, 2026 | 57.35 | 57.65 | 57.35 | 57.65 | 57.65 | 0.26% | 1 |
| Jan 6, 2026 | 57.65 | 57.65 | 57.45 | 57.50 | 57.50 | -0.09% | 82 |
| Jan 5, 2026 | 57.85 | 57.85 | 57.55 | 57.55 | 57.55 | 0.17% | 360 |
| Jan 2, 2026 | 57.60 | 57.60 | 57.45 | 57.45 | 57.45 | -0.35% | 20 |
| Dec 30, 2025 | 57.05 | 57.65 | 57.05 | 57.65 | 57.65 | 1.23% | 27 |
| Dec 29, 2025 | 56.85 | 56.95 | 56.85 | 56.95 | 56.95 | -0.44% | 38 |
| Dec 23, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.44% | - |
| Dec 22, 2025 | 56.65 | 57.45 | 56.65 | 57.45 | 57.45 | 0.97% | 100 |
| Dec 19, 2025 | 56.55 | 56.90 | 56.55 | 56.90 | 56.90 | 1.25% | 10 |
| Dec 18, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.88% | - |
| Dec 17, 2025 | 57.15 | 57.15 | 56.70 | 56.70 | 56.70 | 0.71% | 77 |
| Dec 16, 2025 | 55.50 | 56.30 | 55.50 | 56.30 | 56.30 | -0.88% | 65 |
| Dec 15, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.53% | 10 |
| Dec 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.07% | 20 |
| Dec 11, 2025 | 55.10 | 55.90 | 55.10 | 55.90 | 55.90 | 0.72% | 20 |
| Dec 10, 2025 | 55.15 | 55.50 | 55.15 | 55.50 | 55.50 | - | 10 |
| Dec 9, 2025 | 54.65 | 56.25 | 54.65 | 55.50 | 55.50 | 2.12% | 410 |
| Dec 8, 2025 | 57.10 | 57.10 | 54.30 | 54.35 | 54.35 | -5.40% | 284 |
| Dec 5, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.43% | - |
| Dec 4, 2025 | 57.05 | 57.70 | 57.05 | 57.70 | 57.70 | 0.87% | 110 |
| Dec 3, 2025 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | -0.52% | 200 |
| Dec 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Dec 1, 2025 | 57.80 | 58.30 | 57.80 | 58.00 | 58.00 | -0.26% | 400 |
| Nov 28, 2025 | 58.25 | 58.55 | 58.15 | 58.15 | 58.15 | -0.26% | 95 |
| Nov 27, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | - |
| Nov 26, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.52% | - |
| Nov 25, 2025 | 57.35 | 58.00 | 57.35 | 58.00 | 58.00 | - | 170 |
| Nov 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.84% | 85 |
| Nov 21, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -1.13% | - |
| Nov 20, 2025 | 56.90 | 57.60 | 56.90 | 57.60 | 57.60 | 0.09% | 3 |
| Nov 19, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 1.05% | - |
| Nov 18, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -2.23% | - |
| Nov 17, 2025 | 59.00 | 59.00 | 58.25 | 58.25 | 58.25 | -1.02% | 52 |