GEA Group Aktiengesellschaft (FRA:G1A)
Germany · Delayed Price · Currency is EUR 60.45
-1.05 (-1.71%)
Last updated: Apr 23, 2026, 8:08 AM CET
FRA:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | - | -1.71% | - |
| Apr 22, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.41% | - |
| Apr 21, 2026 | 62.35 | 62.35 | 61.25 | 61.25 | 61.25 | -1.53% | 10 |
| Apr 20, 2026 | 62.40 | 62.40 | 62.20 | 62.20 | 62.20 | 1.22% | 74 |
| Apr 17, 2026 | 61.30 | 61.45 | 61.30 | 61.45 | 61.45 | 0.16% | 25 |
| Apr 16, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.81% | - |
| Apr 15, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.56% | - |
| Apr 14, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.65% | - |
| Apr 13, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.56% | - |
| Apr 10, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.32% | - |
| Apr 9, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.24% | - |
| Apr 8, 2026 | 63.80 | 63.80 | 62.50 | 62.50 | 62.50 | 0.97% | 55 |
| Apr 7, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.90% | - |
| Apr 2, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.57% | - |
| Apr 1, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.40% | - |
| Mar 31, 2026 | 60.80 | 60.85 | 60.80 | 60.85 | 60.85 | 2.96% | 167 |
| Mar 30, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -2.48% | - |
| Mar 27, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.57% | - |
| Mar 26, 2026 | 60.50 | 60.95 | 60.50 | 60.95 | 60.95 | 0.83% | 69 |
| Mar 25, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.08% | - |
| Mar 24, 2026 | 59.65 | 60.40 | 59.65 | 60.40 | 60.40 | 0.58% | 7 |
| Mar 23, 2026 | 58.80 | 60.05 | 58.80 | 60.05 | 60.05 | 0.92% | 50 |
| Mar 20, 2026 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | -4.72% | 80 |
| Mar 19, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -1.65% | - |
| Mar 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.63% | - |
| Mar 17, 2026 | 62.95 | 63.10 | 62.95 | 63.10 | 63.10 | -0.08% | 15 |
| Mar 16, 2026 | 62.25 | 63.15 | 62.25 | 63.15 | 63.15 | 0.48% | 83 |
| Mar 13, 2026 | 63.15 | 63.15 | 62.85 | 62.85 | 62.85 | 0.80% | 20 |
| Mar 12, 2026 | 60.80 | 62.50 | 60.80 | 62.35 | 62.35 | 0.32% | 54 |
| Mar 11, 2026 | 61.90 | 62.15 | 61.90 | 62.15 | 62.15 | -1.11% | 25 |
| Mar 10, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.64% | - |
| Mar 9, 2026 | 59.70 | 62.45 | 59.70 | 62.45 | 62.45 | 1.30% | 870 |
| Mar 6, 2026 | 61.40 | 61.70 | 60.90 | 61.65 | 61.65 | -0.56% | 1,865 |
| Mar 5, 2026 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | -2.05% | 61 |
| Mar 4, 2026 | 62.05 | 63.30 | 62.05 | 63.30 | 63.30 | 0.72% | 10 |
| Mar 3, 2026 | 63.55 | 63.55 | 62.85 | 62.85 | 62.85 | -1.87% | 20 |
| Mar 2, 2026 | 64.65 | 64.65 | 63.65 | 64.05 | 64.05 | -3.03% | 590 |
| Feb 27, 2026 | 64.90 | 66.05 | 64.90 | 66.05 | 66.05 | 1.62% | 311 |
| Feb 26, 2026 | 65.25 | 65.25 | 64.65 | 65.00 | 65.00 | -1.52% | 120 |
| Feb 25, 2026 | 65.65 | 66.00 | 65.65 | 66.00 | 66.00 | 1.30% | 40 |
| Feb 24, 2026 | 65.25 | 65.25 | 65.15 | 65.15 | 65.15 | 0.62% | 48 |
| Feb 23, 2026 | 65.20 | 65.25 | 64.75 | 64.75 | 64.75 | -0.69% | 326 |
| Feb 20, 2026 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | 0.69% | 190 |
| Feb 19, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.46% | - |
| Feb 18, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.01% | - |
| Feb 17, 2026 | 64.30 | 64.40 | 64.30 | 64.40 | 64.40 | 0.47% | 3 |
| Feb 16, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.31% | - |
| Feb 13, 2026 | 62.85 | 65.25 | 62.85 | 63.90 | 63.90 | 1.75% | 108 |
| Feb 12, 2026 | 63.35 | 63.45 | 62.80 | 62.80 | 62.80 | -1.34% | 210 |
| Feb 11, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.79% | - |