Genuine Parts Company (FRA:GPT)
Germany · Delayed Price · Currency is EUR 111.95
-3.15 (-2.74%)
Last updated: Aug 1, 2025
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | - | -2.74% | - |
| Jul 31, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | - | -0.04% | - |
| Jul 30, 2025 | 115.15 | 115.15 | 115.15 | 115.15 | - | 0.48% | 32 |
| Jul 29, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | - | 0.53% | 32 |
| Jul 28, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1.06% | 32 |
| Jul 25, 2025 | 113.15 | 113.15 | 112.80 | 112.80 | - | -0.66% | 32 |
| Jul 24, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | - | 0.09% | - |
| Jul 23, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | - | 7.54% | 200 |
| Jul 22, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | - | 0.09% | - |
| Jul 21, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | - | -0.61% | 200 |
| Jul 18, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | - | 0.86% | 200 |
| Jul 17, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | - | 0.57% | - |
| Jul 16, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | - | -1.46% | 200 |
| Jul 15, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | - | 0.38% | 200 |
| Jul 14, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | - | -1.31% | 200 |
| Jul 11, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | - | 1.18% | 200 |
| Jul 10, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | - | -1.58% | 200 |
| Jul 9, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | - | -0.42% | - |
| Jul 8, 2025 | 106.45 | 108.00 | 106.45 | 108.00 | - | 0.33% | 200 |
| Jul 7, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | - | 0.09% | 99 |
| Jul 4, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | - | -0.28% | 42 |
| Jul 3, 2025 | 107.65 | 107.85 | 107.65 | 107.85 | - | 1.65% | 99 |
| Jul 2, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | - | 3.56% | - |
| Jul 1, 2025 | 102.45 | 102.45 | 102.45 | 102.45 | - | -0.49% | - |
| Jun 30, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | - | 1.38% | - |
| Jun 27, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | - | -0.20% | 42 |
| Jun 26, 2025 | 101.75 | 101.75 | 101.75 | 101.75 | - | -2.07% | - |
| Jun 25, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | - | -0.76% | 42 |
| Jun 24, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | - | 1.36% | - |
| Jun 23, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | - | 0.78% | 42 |
| Jun 20, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | - | -0.44% | 42 |
| Jun 19, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | - | -0.44% | - |
| Jun 18, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | - | -0.05% | 42 |
| Jun 17, 2025 | 103.45 | 103.45 | 103.45 | 103.45 | - | 0.05% | 42 |
| Jun 16, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | - | -0.62% | 42 |
| Jun 13, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | - | -0.62% | 42 |
| Jun 12, 2025 | 106.20 | 106.20 | 104.70 | 104.70 | - | -4.86% | 42 |
| Jun 11, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | - | 0.92% | 7 |
| Jun 10, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | - | 0.05% | 7 |
| Jun 9, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | - | -1.40% | - |
| Jun 6, 2025 | 109.30 | 110.55 | 109.30 | 110.55 | - | 0.41% | 7 |
| Jun 5, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | - | -1.52% | 20 |
| Jun 4, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | - | 0.45% | 20 |
| Jun 3, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | - | 1.09% | 20 |
| Jun 2, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | - | -0.99% | 20 |
| May 30, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | - | -1.37% | 20 |
| May 29, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | - | 0.94% | - |
| May 28, 2025 | 111.95 | 111.95 | 111.70 | 111.70 | - | -0.89% | 20 |
| May 27, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | - | 0.36% | - |
| May 26, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | - | 0.90% | 1,329 |