GEA Group Aktiengesellschaft (FRA:G1A)
Germany flag Germany · Delayed Price · Currency is EUR
61.55
-0.80 (-1.28%)
Last updated: Sep 30, 2025, 8:11 AM CET

FRA:G1A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202562.3562.3562.3562.3562.35-35
Sep 26, 202562.3562.3562.3562.3562.35-1.42%35
Sep 25, 202563.2563.2563.2563.2563.25-1.25%35
Sep 24, 202564.0564.0564.0564.0564.050.31%35
Sep 23, 202562.5064.1062.5063.8563.851.03%179
Sep 22, 202560.9563.2060.9563.2063.202.60%217
Sep 19, 202561.6061.6061.6061.6061.60-0.88%970
Sep 18, 202561.5562.3561.5562.1562.151.72%970
Sep 17, 202561.9561.9561.0061.1061.10-2.32%260
Sep 16, 202563.8063.8062.5562.5562.55-3.02%40
Sep 15, 202564.7064.7064.5064.5064.50-8
Sep 12, 202563.9064.5063.9064.5064.500.94%95
Sep 11, 202563.3063.9063.3063.9063.90-0.39%170
Sep 10, 202564.3064.7564.0064.1564.150.16%963
Sep 9, 202564.5564.5564.0564.0564.05-0.77%89
Sep 8, 202563.9564.5563.9564.5564.552.46%310
Sep 5, 202563.5063.9063.0063.0063.000.24%182
Sep 4, 202563.5063.5062.8562.8562.851.13%433
Sep 3, 202562.3562.3562.1562.1562.150.97%75
Sep 2, 202562.2562.2561.5561.5561.55-0.97%334
Sep 1, 202563.2063.2062.1562.1562.15-0.96%570
Aug 29, 202562.9562.9562.3562.7562.75-0.32%270
Aug 28, 202562.3562.9562.3562.9562.950.24%130
Aug 27, 202562.8062.8062.8062.8062.801.37%90
Aug 26, 202563.9063.9061.9561.9561.95-3.20%90
Aug 25, 202564.0064.0064.0064.0064.000.55%20
Aug 22, 202563.6563.6563.6563.6563.65-0.08%20
Aug 21, 202564.2064.2063.7063.7063.70-0.70%20
Aug 20, 202564.1564.2563.8064.1564.15-0.77%2,490
Aug 19, 202564.3064.6564.3064.6564.650.15%10
Aug 18, 202564.1564.5564.1564.5564.55-0.31%171
Aug 15, 202564.7564.7564.7564.7564.750.31%3
Aug 14, 202563.6064.5563.6064.5564.550.47%3
Aug 13, 202565.9566.1564.2064.2564.25-3.75%440
Aug 12, 202566.4566.7566.4066.7566.750.45%95
Aug 11, 202566.4566.4566.4566.4566.450.61%200
Aug 8, 202564.3566.0564.3566.0566.051.85%67
Aug 7, 202564.2564.8564.2564.8564.851.33%20
Aug 6, 202564.1064.1064.0064.0064.00-0.39%10
Aug 5, 202563.3564.2563.3564.2564.251.82%215
Aug 4, 202562.6563.4062.6563.1063.100.72%427
Aug 1, 202562.6562.6562.6562.6562.65-1.18%267
Jul 31, 202561.2563.5061.2563.4063.403.26%267
Jul 30, 202561.4061.4061.4061.4061.400.66%70
Jul 29, 202560.3061.0060.3061.0061.000.74%70
Jul 28, 202560.6560.6560.5560.5560.550.08%150
Jul 25, 202560.5060.5060.5060.5060.50-1.79%460
Jul 24, 202561.6061.6061.6061.6061.603.53%460
Jul 23, 202559.5059.5059.5059.5059.500.59%460
Jul 22, 202559.1059.3559.1059.1559.15-0.08%460