GEA Group Aktiengesellschaft (FRA:G1A)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202562.7563.9062.7563.5063.502.50%132
Oct 21, 202561.9561.9561.9561.9561.950.16%80
Oct 20, 202561.5561.8561.5561.8561.85-0.88%80
Oct 17, 202561.3062.4061.3062.4062.40-50
Oct 16, 202561.3562.4061.3562.4062.401.55%15
Oct 15, 202561.4061.4561.4061.4561.45-0.41%100
Oct 14, 202562.0062.0061.7061.7061.70-0.24%102
Oct 13, 202562.1562.1561.8561.8561.85-0.80%340
Oct 10, 202562.3562.3562.3562.3562.350.40%117
Oct 9, 202562.7562.8562.0062.1062.10-0.72%117
Oct 8, 202562.9563.0562.5562.5562.55-1.34%178
Oct 7, 202563.2063.4063.1063.4063.40-0.24%164
Oct 6, 202563.5563.5563.5563.5563.550.08%49
Oct 3, 202563.5063.5063.5063.5063.500.08%20
Oct 2, 202563.0563.4563.0563.4563.450.32%20
Oct 1, 202562.5063.2562.5063.2563.252.76%20
Sep 30, 202561.5561.5561.5561.5561.55-1.28%97
Sep 29, 202562.3562.3562.3562.3562.35-1,945
Sep 26, 202562.3562.3562.3562.3562.35-1.42%322
Sep 25, 202563.2563.2563.2563.2563.25-1.25%1,596
Sep 24, 202564.0564.0564.0564.0564.050.31%1,930
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