GEA Group Aktiengesellschaft (FRA:G1A)
Germany · Delayed Price · Currency is EUR 67.75
-1.35 (-1.95%)
At close: Oct 23, 2026
FRA:G1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -1.95% | - |
| Oct 22, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.88% | 8 |
| Oct 21, 2026 | 68.95 | 68.95 | 68.50 | 68.50 | 68.50 | -0.72% | 283 |
| Oct 20, 2026 | 68.45 | 69.50 | 68.45 | 69.00 | 69.00 | 0.07% | 57 |
| Oct 19, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.07% | - |
| Oct 16, 2026 | 68.95 | 69.00 | 68.90 | 69.00 | 69.00 | 0.51% | 152 |
| Oct 15, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -1.65% | - |
| Oct 14, 2026 | 69.00 | 69.80 | 69.00 | 69.80 | 69.80 | 0.43% | 140 |
| Oct 13, 2026 | 68.35 | 69.50 | 68.35 | 69.50 | 69.50 | 0.87% | - |
| Oct 12, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 1.92% | 25 |
| Oct 9, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.37% | - |
| Oct 8, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -1.25% | - |
| Oct 7, 2026 | 69.05 | 69.05 | 68.20 | 68.20 | 68.20 | 0.89% | 140 |
| Oct 6, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.81% | - |
| Oct 5, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.23% | - |
| Oct 2, 2026 | 65.75 | 66.25 | 65.75 | 66.25 | 66.25 | 1.07% | - |
| Oct 1, 2026 | 65.65 | 65.65 | 65.55 | 65.55 | 65.55 | -1.94% | - |
| Sep 30, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -1.18% | - |
| Sep 29, 2026 | 66.85 | 67.65 | 66.85 | 67.65 | 67.65 | 0.97% | 48 |
| Sep 28, 2026 | 66.40 | 67.00 | 66.40 | 67.00 | 67.00 | 0.45% | - |
| Sep 25, 2026 | 66.25 | 66.70 | 66.25 | 66.70 | 66.70 | 0.45% | - |
| Sep 24, 2026 | 66.00 | 66.40 | 66.00 | 66.40 | 66.40 | -0.38% | 45 |
| Sep 23, 2026 | 67.35 | 67.35 | 66.65 | 66.65 | 66.65 | -0.60% | 535 |
| Sep 22, 2026 | 65.25 | 67.05 | 65.25 | 67.05 | 67.05 | 3.95% | 7,500 |
| Sep 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.62% | - |
| 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 |