GEA Group Aktiengesellschaft (FRA:G1A)
Germany · Delayed Price · Currency is EUR 64.05
-0.50 (-0.77%)
Last updated: Sep 9, 2025, 6:33 PM CET
FRA:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 63.95 | 64.55 | 63.95 | 64.55 | - | 2.46% | 130 |
| Sep 5, 2025 | 63.50 | 63.90 | 63.00 | 63.00 | - | 0.24% | 182 |
| Sep 4, 2025 | 63.50 | 63.50 | 62.85 | 62.85 | - | 1.13% | 433 |
| Sep 3, 2025 | 62.35 | 62.35 | 62.15 | 62.15 | - | 0.97% | 75 |
| Sep 2, 2025 | 62.25 | 62.25 | 61.55 | 61.55 | - | -0.97% | 334 |
| Sep 1, 2025 | 63.20 | 63.20 | 62.15 | 62.15 | - | -0.96% | 570 |
| Aug 29, 2025 | 62.95 | 62.95 | 62.35 | 62.75 | - | -0.32% | 270 |
| Aug 28, 2025 | 62.35 | 62.95 | 62.35 | 62.95 | - | 0.24% | 130 |
| Aug 27, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | - | 1.37% | 90 |
| Aug 26, 2025 | 63.90 | 63.90 | 61.95 | 61.95 | - | -3.20% | 90 |
| Aug 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | 0.55% | - |
| Aug 22, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | - | -0.08% | 20 |
| Aug 21, 2025 | 64.20 | 64.20 | 63.70 | 63.70 | - | -0.70% | 20 |
| Aug 20, 2025 | 64.15 | 64.25 | 63.80 | 64.15 | - | -0.77% | 2,490 |
| Aug 19, 2025 | 64.30 | 64.65 | 64.30 | 64.65 | - | 0.15% | 10 |
| Aug 18, 2025 | 64.15 | 64.55 | 64.15 | 64.55 | - | -0.31% | 171 |
| Aug 15, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | - | 0.31% | 3 |
| Aug 14, 2025 | 63.60 | 64.55 | 63.60 | 64.55 | - | 0.47% | 3 |
| Aug 13, 2025 | 65.95 | 66.15 | 64.20 | 64.25 | - | -3.75% | 440 |
| Aug 12, 2025 | 66.45 | 66.75 | 66.40 | 66.75 | - | 0.45% | 95 |
| Aug 11, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | - | 0.61% | 200 |
| Aug 8, 2025 | 64.35 | 66.05 | 64.35 | 66.05 | - | 1.85% | 67 |
| Aug 7, 2025 | 64.25 | 64.85 | 64.25 | 64.85 | - | 1.33% | 20 |
| Aug 6, 2025 | 64.10 | 64.10 | 64.00 | 64.00 | - | -0.39% | 10 |
| Aug 5, 2025 | 63.35 | 64.25 | 63.35 | 64.25 | - | 1.82% | 215 |
| Aug 4, 2025 | 62.65 | 63.40 | 62.65 | 63.10 | - | 0.72% | 427 |
| Aug 1, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | - | -1.18% | 267 |
| Jul 31, 2025 | 61.25 | 63.50 | 61.25 | 63.40 | - | 3.26% | 267 |
| Jul 30, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | - | 0.66% | 70 |
| Jul 29, 2025 | 60.30 | 61.00 | 60.30 | 61.00 | - | 0.74% | 70 |
| Jul 28, 2025 | 60.65 | 60.65 | 60.55 | 60.55 | - | 0.08% | 150 |
| Jul 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | -1.79% | 460 |
| Jul 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | - | 3.53% | - |
| Jul 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | 0.59% | 460 |
| Jul 22, 2025 | 59.10 | 59.35 | 59.10 | 59.15 | - | -0.08% | 460 |
| Jul 21, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | - | -0.42% | 120 |
| Jul 18, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | - | -0.17% | 100 |
| Jul 17, 2025 | 58.45 | 59.55 | 58.45 | 59.55 | - | 2.06% | 100 |
| Jul 16, 2025 | 58.10 | 58.35 | 58.10 | 58.35 | - | -0.26% | 200 |
| Jul 15, 2025 | 58.70 | 58.70 | 58.50 | 58.50 | - | 0.43% | 400 |
| Jul 14, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | - | -1.52% | 240 |
| Jul 11, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | - | -0.17% | 240 |
| Jul 10, 2025 | 59.05 | 59.30 | 59.05 | 59.25 | - | 0.85% | 240 |
| Jul 9, 2025 | 57.75 | 58.75 | 57.75 | 58.75 | - | 2.17% | 100 |
| Jul 8, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | - | -0.17% | 20 |
| Jul 7, 2025 | 57.35 | 57.60 | 57.35 | 57.60 | - | -0.43% | 20 |
| Jul 4, 2025 | 58.65 | 58.65 | 57.85 | 57.85 | - | -1.78% | 10 |
| Jul 3, 2025 | 58.55 | 58.90 | 58.55 | 58.90 | - | 0.26% | - |
| Jul 2, 2025 | 58.95 | 58.95 | 58.75 | 58.75 | - | 0.43% | 200 |
| Jul 1, 2025 | 59.25 | 59.30 | 58.50 | 58.50 | - | -2.42% | 180 |