GEA Group Aktiengesellschaft (FRA:G1A)
Germany · Delayed Price · Currency is EUR 58.15
-0.15 (-0.26%)
At close: Nov 28, 2025
FRA:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 60.05 | 60.05 | 58.85 | 58.85 | 58.85 | -1.42% | 460 |
| Nov 13, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.17% | - |
| Nov 12, 2025 | 59.40 | 60.00 | 59.40 | 59.80 | 59.80 | 1.61% | 81 |
| Nov 11, 2025 | 59.90 | 59.90 | 58.85 | 58.85 | 58.85 | -2.00% | 870 |
| Nov 10, 2025 | 60.20 | 60.25 | 60.05 | 60.05 | 60.05 | 0.59% | 339 |
| Nov 7, 2025 | 60.35 | 60.35 | 59.70 | 59.70 | 59.70 | - | 150 |
| Nov 6, 2025 | 60.40 | 60.65 | 59.50 | 59.70 | 59.70 | -1.49% | 273 |
| Nov 5, 2025 | 60.75 | 60.75 | 59.95 | 60.60 | 60.60 | 0.17% | 200 |
| Nov 4, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -2.10% | 170 |
| Nov 3, 2025 | 61.95 | 61.95 | 61.80 | 61.80 | 61.80 | -0.40% | 40 |
| Oct 31, 2025 | 61.50 | 62.05 | 61.50 | 62.05 | 62.05 | 0.65% | 10 |
| Oct 30, 2025 | 61.95 | 61.95 | 61.65 | 61.65 | 61.65 | -1.20% | - |
| Oct 29, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.34% | - |
| Oct 28, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - | - |
| Oct 27, 2025 | 63.70 | 63.70 | 63.25 | 63.25 | 63.25 | - | - |
| Oct 24, 2025 | 62.75 | 63.25 | 62.75 | 63.25 | 63.25 | 0.24% | 20 |
| Oct 23, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.63% | - |
| Oct 22, 2025 | 62.75 | 63.90 | 62.75 | 63.50 | 63.50 | 2.50% | 132 |
| Oct 21, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.16% | - |
| Oct 20, 2025 | 61.55 | 61.85 | 61.55 | 61.85 | 61.85 | -0.88% | 80 |
| Oct 17, 2025 | 61.30 | 62.40 | 61.30 | 62.40 | 62.40 | - | 50 |
| Oct 16, 2025 | 61.35 | 62.40 | 61.35 | 62.40 | 62.40 | 1.55% | 15 |
| Oct 15, 2025 | 61.40 | 61.45 | 61.40 | 61.45 | 61.45 | -0.41% | 100 |
| Oct 14, 2025 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | -0.24% | 102 |
| Oct 13, 2025 | 62.15 | 62.15 | 61.85 | 61.85 | 61.85 | -0.80% | 340 |
| Oct 10, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.40% | - |
| Oct 9, 2025 | 62.75 | 62.85 | 62.00 | 62.10 | 62.10 | -0.72% | 117 |
| Oct 8, 2025 | 62.95 | 63.05 | 62.55 | 62.55 | 62.55 | -1.34% | 178 |
| Oct 7, 2025 | 63.20 | 63.40 | 63.10 | 63.40 | 63.40 | -0.24% | 164 |
| Oct 6, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.08% | 49 |
| Oct 3, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.08% | - |
| Oct 2, 2025 | 63.05 | 63.45 | 63.05 | 63.45 | 63.45 | 0.32% | - |
| Oct 1, 2025 | 62.50 | 63.25 | 62.50 | 63.25 | 63.25 | 2.76% | 20 |
| Sep 30, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -1.28% | 97 |
| Sep 29, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - | - |
| Sep 26, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -1.42% | - |
| Sep 25, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -1.25% | - |
| Sep 24, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.31% | 35 |
| Sep 23, 2025 | 62.50 | 64.10 | 62.50 | 63.85 | 63.85 | 1.03% | 179 |