Genuine Parts Company (FRA:GPT)
Germany · Delayed Price · Currency is EUR 118.05
+0.80 (0.68%)
At close: Sep 30, 2025
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 0.68% | - |
| Sep 29, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 0.77% | - |
| Sep 26, 2025 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | -1.02% | 148 |
| Sep 25, 2025 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | 0.26% | - |
| Sep 24, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | 0.69% | - |
| Sep 23, 2025 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | -2.23% | 2 |
| Sep 22, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 2.19% | 2 |
| Sep 19, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -1.10% | 2 |
| Sep 18, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 0.60% | 2 |
| Sep 17, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -0.34% | 2 |
| Sep 16, 2025 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -2.77% | 2 |
| Sep 15, 2025 | 120.10 | 120.90 | 120.10 | 120.90 | 120.90 | -0.25% | 2 |
| Sep 12, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 2.02% | 193 |
| Sep 11, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 0.72% | 193 |
| Sep 10, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -0.34% | 193 |
| Sep 9, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | -0.21% | - |
| Sep 8, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -0.96% | - |
| Sep 5, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 2.97% | - |
| Sep 4, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 115.42 | 0.22% | - |
| Sep 3, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 115.17 | -2.11% | - |
| Sep 2, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 117.65 | 0.34% | - |
| Sep 1, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 117.26 | -1.17% | - |
| Aug 29, 2025 | 118.70 | 119.70 | 118.70 | 119.55 | 118.65 | -0.21% | 193 |
| Aug 28, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 118.89 | -0.50% | - |
| Aug 27, 2025 | 118.90 | 120.40 | 118.90 | 120.40 | 119.49 | 1.05% | 8 |
| Aug 26, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 118.25 | 0.55% | - |
| Aug 25, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 117.60 | 1.24% | - |
| Aug 22, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 116.16 | -0.04% | - |
| Aug 21, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 116.21 | -1.22% | - |
| Aug 20, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 117.65 | 1.32% | - |
| Aug 19, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.12 | -0.17% | - |
| Aug 18, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 116.31 | -1.06% | - |
| Aug 15, 2025 | 118.45 | 118.45 | 118.45 | 118.45 | 117.55 | 0.98% | - |
| Aug 14, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 116.41 | 2.22% | - |
| Aug 13, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 113.88 | 0.26% | - |
| Aug 12, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 113.58 | 0.70% | - |
| Aug 11, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 112.79 | -0.87% | - |
| Aug 8, 2025 | 114.65 | 114.65 | 114.65 | 114.65 | 113.78 | 0.75% | - |
| Aug 7, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 112.94 | -0.52% | - |
| Aug 6, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 113.53 | 0.26% | - |
| Aug 5, 2025 | 113.35 | 114.10 | 112.45 | 114.10 | 113.24 | 3.12% | 356 |
| Aug 4, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 109.81 | -1.16% | - |
| Aug 1, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.10 | -2.74% | - |
| Jul 31, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 114.23 | -0.04% | - |
| Jul 30, 2025 | 115.15 | 115.15 | 115.15 | 115.15 | 114.28 | 0.48% | - |
| Jul 29, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 113.73 | 0.53% | - |
| Jul 28, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.14 | 1.06% | - |
| Jul 25, 2025 | 113.15 | 113.15 | 112.80 | 112.80 | 111.95 | -0.66% | 32 |
| Jul 24, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 112.69 | 0.09% | - |
| Jul 23, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 112.59 | 7.54% | - |