GEA Group Aktiengesellschaft (FRA:G1A)
Germany · Delayed Price · Currency is EUR 63.10
-0.40 (-0.63%)
Last updated: Oct 23, 2025, 8:14 AM CET
FRA:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 80 |
| 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% | 117 |
| 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% | 20 |
| Oct 2, 2025 | 63.05 | 63.45 | 63.05 | 63.45 | 63.45 | 0.32% | 20 |
| 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 | - | 1,945 |
| Sep 26, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -1.42% | 322 |
| Sep 25, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -1.25% | 1,596 |
| Sep 24, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.31% | 1,930 |
| Sep 23, 2025 | 62.50 | 64.10 | 62.50 | 63.85 | 63.85 | 1.03% | 179 |
| Sep 22, 2025 | 60.95 | 63.20 | 60.95 | 63.20 | 63.20 | 2.60% | 217 |
| Sep 19, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.88% | 970 |
| Sep 18, 2025 | 61.55 | 62.35 | 61.55 | 62.15 | 62.15 | 1.72% | 970 |
| Sep 17, 2025 | 61.95 | 61.95 | 61.00 | 61.10 | 61.10 | -2.32% | 260 |
| Sep 16, 2025 | 63.80 | 63.80 | 62.55 | 62.55 | 62.55 | -3.02% | 40 |
| Sep 15, 2025 | 64.70 | 64.70 | 64.50 | 64.50 | 64.50 | - | 8 |
| Sep 12, 2025 | 63.90 | 64.50 | 63.90 | 64.50 | 64.50 | 0.94% | 95 |
| Sep 11, 2025 | 63.30 | 63.90 | 63.30 | 63.90 | 63.90 | -0.39% | 170 |
| Sep 10, 2025 | 64.30 | 64.75 | 64.00 | 64.15 | 64.15 | 0.16% | 963 |
| Sep 9, 2025 | 64.55 | 64.55 | 64.05 | 64.05 | 64.05 | -0.77% | 89 |
| Sep 8, 2025 | 63.95 | 64.55 | 63.95 | 64.55 | 64.55 | 2.46% | 310 |
| Sep 5, 2025 | 63.50 | 63.90 | 63.00 | 63.00 | 63.00 | 0.24% | 182 |
| Sep 4, 2025 | 63.50 | 63.50 | 62.85 | 62.85 | 62.85 | 1.13% | 433 |
| Sep 3, 2025 | 62.35 | 62.35 | 62.15 | 62.15 | 62.15 | 0.97% | 75 |
| Sep 2, 2025 | 62.25 | 62.25 | 61.55 | 61.55 | 61.55 | -0.97% | 334 |
| Sep 1, 2025 | 63.20 | 63.20 | 62.15 | 62.15 | 62.15 | -0.96% | 570 |
| Aug 29, 2025 | 62.95 | 62.95 | 62.35 | 62.75 | 62.75 | -0.32% | 270 |
| Aug 28, 2025 | 62.35 | 62.95 | 62.35 | 62.95 | 62.95 | 0.24% | 130 |
| Aug 27, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 1.37% | 90 |
| Aug 26, 2025 | 63.90 | 63.90 | 61.95 | 61.95 | 61.95 | -3.20% | 90 |
| Aug 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.55% | 20 |
| Aug 22, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.08% | 20 |
| Aug 21, 2025 | 64.20 | 64.20 | 63.70 | 63.70 | 63.70 | -0.70% | 20 |
| Aug 20, 2025 | 64.15 | 64.25 | 63.80 | 64.15 | 64.15 | -0.77% | 2,490 |
| Aug 19, 2025 | 64.30 | 64.65 | 64.30 | 64.65 | 64.65 | 0.15% | 10 |
| Aug 18, 2025 | 64.15 | 64.55 | 64.15 | 64.55 | 64.55 | -0.31% | 171 |
| Aug 15, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.31% | 3 |
| Aug 14, 2025 | 63.60 | 64.55 | 63.60 | 64.55 | 64.55 | 0.47% | 3 |