GEA Group Aktiengesellschaft (FRA:G1A)
Germany · Delayed Price · Currency is EUR 64.90
-0.30 (-0.46%)
At close: Sep 18, 2026
FRA:G1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 64.85 | 64.90 | 64.85 | 64.90 | 64.90 | -0.46% | 5 |
| Sep 17, 2026 | 64.50 | 65.20 | 64.50 | 65.20 | 65.20 | 1.80% | 90 |
| Sep 16, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.23% | - |
| Sep 15, 2026 | 63.40 | 64.20 | 63.30 | 64.20 | 64.20 | 0.94% | 420 |
| Sep 14, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -2.30% | - |
| Sep 11, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 2.28% | - |
| Sep 10, 2026 | 63.80 | 63.80 | 63.65 | 63.65 | 63.65 | -1.77% | 1 |
| Sep 9, 2026 | 64.40 | 64.80 | 63.70 | 64.80 | 64.80 | 0.70% | 950 |
| Sep 8, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.31% | - |
| Sep 7, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 1.25% | 5 |
| Sep 4, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.16% | - |
| Sep 3, 2026 | 64.30 | 64.30 | 63.85 | 63.85 | 63.85 | -0.93% | 200 |
| Sep 2, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.85% | - |
| Sep 1, 2026 | 66.75 | 66.75 | 64.40 | 65.00 | 65.00 | -3.49% | 1,020 |
| Aug 31, 2026 | 66.85 | 68.10 | 66.85 | 67.35 | 67.35 | -0.96% | 835 |
| Aug 28, 2026 | 67.60 | 68.00 | 67.60 | 68.00 | 68.00 | 2.95% | 26 |
| Aug 27, 2026 | 67.25 | 67.25 | 66.05 | 66.05 | 66.05 | -2.51% | 1,100 |
| Aug 26, 2026 | 67.20 | 67.75 | 67.20 | 67.75 | 67.75 | - | 2 |
| Aug 25, 2026 | 66.75 | 67.75 | 66.75 | 67.75 | 67.75 | 2.65% | 60 |
| Aug 24, 2026 | 66.45 | 67.10 | 66.00 | 66.00 | 66.00 | 1.85% | 400 |
| Aug 21, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.08% | - |
| Aug 20, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.15% | - |
| Aug 19, 2026 | 64.45 | 64.85 | 64.45 | 64.85 | 64.85 | -0.46% | 100 |
| Aug 18, 2026 | 64.50 | 65.15 | 64.50 | 65.15 | 65.15 | 0.31% | 50 |
| Aug 17, 2026 | 64.75 | 64.95 | 64.75 | 64.95 | 64.95 | -0.08% | 130 |
| Aug 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.08% | 155 |
| Aug 13, 2026 | 64.60 | 65.05 | 64.60 | 65.05 | 65.05 | -0.23% | 155 |
| Aug 12, 2026 | 64.60 | 65.20 | 64.60 | 65.20 | 65.20 | 1.88% | 10 |
| Aug 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.23% | - |
| Aug 10, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.39% | - |
| Aug 7, 2026 | 63.75 | 63.90 | 63.75 | 63.90 | 63.90 | -0.93% | 500 |
| Aug 6, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.16% | 40 |
| Aug 5, 2026 | 63.60 | 64.40 | 63.60 | 64.40 | 64.40 | 1.18% | 4 |
| Aug 4, 2026 | 62.95 | 63.65 | 62.95 | 63.65 | 63.65 | 2.66% | 25 |
| Aug 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.08% | - |
| Jul 31, 2026 | 62.95 | 62.95 | 61.95 | 61.95 | 61.95 | -0.80% | 1 |
| Jul 30, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -1.11% | - |
| Jul 29, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.08% | - |
| Jul 28, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.78% | - |
| Jul 27, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.59% | 100 |
| Jul 24, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.95% | - |
| Jul 23, 2026 | 62.25 | 63.30 | 62.25 | 63.30 | 63.30 | 0.80% | 478 |
| Jul 22, 2026 | 61.60 | 62.80 | 61.60 | 62.80 | 62.80 | 5.81% | 155 |
| Jul 21, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -1.98% | - |
| Jul 20, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0.92% | 25 |
| Jul 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.87% | 20 |
| Jul 16, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.29% | - |
| Jul 15, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -1.36% | - |
| Jul 14, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -1.09% | - |
| Jul 13, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.08% | - |