GEA Group Aktiengesellschaft (FRA:G1A)
Germany · Delayed Price · Currency is EUR 59.30
+1.10 (1.89%)
At close: Jan 9, 2026
FRA:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |