GEA Group Aktiengesellschaft (FRA:G1A)
Germany · Delayed Price · Currency is EUR 62.65
-0.75 (-1.18%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | - | -1.18% | - |
| Jul 31, 2025 | 61.25 | 63.50 | 61.25 | 63.40 | - | 3.26% | 517 |
| Jul 30, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | - | 0.66% | 70 |
| Jul 29, 2025 | 60.30 | 61.00 | 60.30 | 61.00 | - | 0.74% | 70 |
| Jul 28, 2025 | 60.65 | 60.65 | 60.55 | 60.55 | - | 0.08% | 150 |
| Jul 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | -1.79% | 460 |
| Jul 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | - | 3.53% | - |
| Jul 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | 0.59% | 460 |
| Jul 22, 2025 | 59.10 | 59.35 | 59.10 | 59.15 | - | -0.08% | 460 |
| Jul 21, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | - | -0.42% | 120 |
| Jul 18, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | - | -0.17% | 100 |
| Jul 17, 2025 | 58.45 | 59.55 | 58.45 | 59.55 | - | 2.06% | 100 |
| Jul 16, 2025 | 58.10 | 58.35 | 58.10 | 58.35 | - | -0.26% | 200 |
| Jul 15, 2025 | 58.70 | 58.70 | 58.50 | 58.50 | - | 0.43% | 400 |
| Jul 14, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | - | -1.52% | 240 |
| Jul 11, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | - | -0.17% | 240 |
| Jul 10, 2025 | 59.05 | 59.30 | 59.05 | 59.25 | - | 0.85% | 240 |
| Jul 9, 2025 | 57.75 | 58.75 | 57.75 | 58.75 | - | 2.17% | 100 |
| Jul 8, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | - | -0.17% | 20 |
| Jul 7, 2025 | 57.35 | 57.60 | 57.35 | 57.60 | - | -0.43% | 20 |
| Jul 4, 2025 | 58.65 | 58.65 | 57.85 | 57.85 | - | -1.78% | 10 |
| Jul 3, 2025 | 58.55 | 58.90 | 58.55 | 58.90 | - | 0.26% | - |
| Jul 2, 2025 | 58.95 | 58.95 | 58.75 | 58.75 | - | 0.43% | 200 |
| Jul 1, 2025 | 59.25 | 59.30 | 58.50 | 58.50 | - | -2.42% | 180 |
| Jun 30, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | - | 1.70% | - |
| Jun 27, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | - | 0.34% | 300 |
| Jun 26, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | - | -0.25% | 300 |
| Jun 25, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | - | - | 257 |
| Jun 24, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | - | 2.17% | - |
| Jun 23, 2025 | 57.15 | 57.65 | 57.15 | 57.65 | - | -0.52% | 257 |
| Jun 20, 2025 | 58.15 | 58.15 | 57.95 | 57.95 | - | -0.69% | 257 |
| Jun 19, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | - | -1.52% | 257 |
| Jun 18, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | - | -0.08% | - |
| Jun 17, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | - | -0.34% | 257 |
| Jun 16, 2025 | 58.65 | 60.00 | 58.65 | 59.50 | - | 1.88% | 257 |
| Jun 13, 2025 | 58.05 | 58.40 | 58.05 | 58.40 | - | 0.52% | 1 |
| Jun 12, 2025 | 57.85 | 58.10 | 57.85 | 58.10 | - | -0.85% | 1 |
| Jun 11, 2025 | 58.30 | 58.60 | 58.30 | 58.60 | - | - | 15 |
| Jun 10, 2025 | 58.90 | 58.90 | 58.60 | 58.60 | - | -0.68% | 15 |
| Jun 9, 2025 | 59.20 | 59.20 | 59.00 | 59.00 | - | -0.51% | - |
| Jun 6, 2025 | 59.85 | 59.85 | 59.30 | 59.30 | - | -0.59% | 15 |
| Jun 5, 2025 | 59.60 | 59.70 | 59.60 | 59.65 | - | - | 5 |
| Jun 4, 2025 | 59.55 | 59.65 | 59.55 | 59.65 | - | 1.19% | 85 |
| Jun 3, 2025 | 59.10 | 59.10 | 58.95 | 58.95 | - | -0.51% | 85 |
| Jun 2, 2025 | 58.75 | 59.25 | 58.65 | 59.25 | - | -0.17% | 85 |
| May 30, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | - | -0.50% | 13 |
| May 29, 2025 | 59.50 | 59.65 | 59.50 | 59.65 | - | -0.91% | 13 |
| May 28, 2025 | 58.20 | 60.20 | 58.20 | 60.20 | - | 3.44% | 30 |
| May 27, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | - | -0.51% | - |
| May 26, 2025 | 58.45 | 58.50 | 58.45 | 58.50 | - | 2.27% | 1,369 |