GEA Group Aktiengesellschaft (FRA:G1A)
Germany · Delayed Price · Currency is EUR 67.75
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:38 AM CET
FRA:G1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.17% | - |
| Jul 9, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -2.13% | 50 |
| Jul 8, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -2.32% | - |
| Jul 7, 2026 | 62.25 | 62.50 | 62.25 | 62.50 | 62.50 | -0.95% | 80 |
| Jul 6, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - | - |
| Jul 3, 2026 | 62.55 | 63.10 | 62.55 | 63.10 | 63.10 | 2.52% | 70 |
| Jul 2, 2026 | 60.85 | 62.80 | 60.85 | 61.55 | 61.55 | 0.90% | 550 |
| Jul 1, 2026 | 59.80 | 61.00 | 59.80 | 61.00 | 61.00 | 2.95% | 1,150 |
| Jun 30, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.50% | - |
| Jun 29, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -0.42% | - |
| Jun 26, 2026 | 59.50 | 59.80 | 59.50 | 59.80 | 59.80 | 1.18% | 100 |
| Jun 25, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.34% | - |
| Jun 24, 2026 | 58.35 | 58.90 | 58.35 | 58.90 | 58.90 | 0.77% | 300 |
| Jun 23, 2026 | 57.85 | 58.45 | 57.85 | 58.45 | 58.45 | -1.10% | 100 |
| Jun 22, 2026 | 59.30 | 59.30 | 59.10 | 59.10 | 59.10 | -0.17% | 45 |
| Jun 19, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.84% | - |
| Jun 18, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.17% | - |
| Jun 17, 2026 | 58.60 | 59.80 | 58.60 | 59.80 | 59.80 | 1.27% | 200 |