Genuine Parts Company (FRA:GPT)
Germany · Delayed Price · Currency is EUR 99.98
-1.02 (-1.01%)
Last updated: Feb 20, 2026, 7:55 PM CET
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 101.25 | 101.25 | 99.30 | 99.98 | 99.98 | -1.01% | - |
| Feb 19, 2026 | 102.10 | 102.15 | 100.55 | 101.00 | 101.00 | -1.99% | 11 |
| Feb 18, 2026 | 105.55 | 106.90 | 102.00 | 103.05 | 103.05 | -17.10% | 250 |
| Feb 17, 2026 | 123.35 | 124.30 | 123.35 | 124.30 | 124.30 | 0.49% | - |
| Feb 16, 2026 | 123.70 | 123.85 | 123.65 | 123.70 | 123.70 | -0.32% | - |
| Feb 13, 2026 | 123.80 | 125.40 | 123.80 | 124.10 | 124.10 | 0.28% | - |
| Feb 12, 2026 | 125.60 | 126.20 | 123.75 | 123.75 | 123.75 | -1.43% | - |
| Feb 11, 2026 | 122.80 | 125.55 | 122.80 | 125.55 | 125.55 | 2.16% | - |
| Feb 10, 2026 | 122.10 | 124.10 | 122.10 | 122.90 | 122.90 | 0.49% | - |
| Feb 9, 2026 | 123.80 | 124.65 | 122.30 | 122.30 | 122.30 | -2.28% | - |
| Feb 6, 2026 | 123.25 | 125.15 | 123.00 | 125.15 | 125.15 | 1.34% | - |
| Feb 5, 2026 | 124.75 | 124.75 | 123.05 | 123.50 | 123.50 | -1.36% | - |
| Feb 4, 2026 | 120.50 | 125.20 | 120.50 | 125.20 | 125.20 | 3.64% | - |
| Feb 3, 2026 | 119.15 | 121.35 | 119.15 | 120.80 | 120.80 | 1.26% | - |
| Feb 2, 2026 | 115.70 | 119.30 | 115.70 | 119.30 | 119.30 | 2.58% | - |
| Jan 30, 2026 | 115.25 | 116.30 | 114.80 | 116.30 | 116.30 | 0.35% | - |
| Jan 29, 2026 | 116.25 | 116.90 | 115.30 | 115.90 | 115.90 | -0.90% | - |
| Jan 28, 2026 | 115.65 | 116.95 | 115.00 | 116.95 | 116.95 | 1.52% | - |
| Jan 27, 2026 | 116.65 | 116.65 | 114.95 | 115.20 | 115.20 | -1.37% | - |
| Jan 26, 2026 | 115.45 | 117.50 | 115.45 | 116.80 | 116.80 | 0.26% | 15 |
| Jan 23, 2026 | 116.05 | 116.50 | 116.05 | 116.50 | 116.50 | 0.26% | - |
| Jan 22, 2026 | 116.10 | 116.20 | 115.80 | 116.20 | 116.20 | 0.04% | - |
| Jan 21, 2026 | 112.20 | 116.15 | 112.20 | 116.15 | 116.15 | 3.29% | - |
| Jan 20, 2026 | 115.50 | 115.50 | 112.35 | 112.45 | 112.45 | -3.19% | - |
| Jan 19, 2026 | 116.20 | 116.20 | 116.05 | 116.15 | 116.15 | -1.36% | - |
| Jan 16, 2026 | 116.95 | 117.75 | 116.10 | 117.75 | 117.75 | 0.60% | - |
| Jan 15, 2026 | 114.35 | 117.05 | 114.35 | 117.05 | 117.05 | 2.00% | - |
| Jan 14, 2026 | 112.55 | 114.75 | 112.55 | 114.75 | 114.75 | 1.64% | - |
| Jan 13, 2026 | 110.25 | 112.90 | 110.25 | 112.90 | 112.90 | 1.99% | - |
| Jan 12, 2026 | 108.95 | 110.75 | 108.95 | 110.70 | 110.70 | 0.45% | - |
| Jan 9, 2026 | 108.30 | 110.20 | 108.30 | 110.20 | 110.20 | 1.52% | - |
| Jan 8, 2026 | 104.10 | 108.70 | 104.10 | 108.55 | 108.55 | 3.58% | - |
| Jan 7, 2026 | 106.05 | 106.70 | 104.75 | 104.80 | 104.80 | -1.60% | - |
| Jan 6, 2026 | 104.60 | 106.50 | 104.35 | 106.50 | 106.50 | 1.43% | - |
| Jan 5, 2026 | 105.75 | 105.75 | 104.75 | 105.00 | 105.00 | -0.57% | - |
| Jan 2, 2026 | 104.20 | 105.60 | 104.20 | 105.60 | 105.60 | 0.48% | - |
| Dec 30, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -0.28% | - |
| Dec 29, 2025 | 105.95 | 106.80 | 105.40 | 105.40 | 105.40 | 0.38% | 101 |
| Dec 23, 2025 | 105.75 | 105.90 | 104.95 | 105.00 | 105.00 | -1.13% | 75 |
| Dec 22, 2025 | 106.90 | 106.90 | 105.70 | 106.20 | 106.20 | -0.84% | - |
| Dec 19, 2025 | 106.80 | 107.45 | 106.60 | 107.10 | 107.10 | -0.28% | - |
| Dec 18, 2025 | 108.45 | 108.90 | 106.75 | 107.40 | 107.40 | -1.51% | - |
| Dec 17, 2025 | 110.15 | 110.35 | 108.90 | 109.05 | 109.05 | -0.95% | - |
| Dec 16, 2025 | 111.45 | 111.50 | 110.10 | 110.10 | 110.10 | -1.87% | - |
| Dec 15, 2025 | 111.95 | 112.20 | 111.50 | 112.20 | 112.20 | 0.22% | - |
| Dec 12, 2025 | 113.85 | 114.30 | 111.95 | 111.95 | 111.95 | -1.71% | - |
| Dec 11, 2025 | 111.30 | 113.90 | 111.30 | 113.90 | 113.90 | 1.56% | 57 |
| Dec 10, 2025 | 108.30 | 112.15 | 108.30 | 112.15 | 112.15 | 3.27% | - |
| Dec 9, 2025 | 109.75 | 109.75 | 107.80 | 108.60 | 108.60 | -1.59% | 120 |
| Dec 8, 2025 | 111.25 | 111.45 | 110.35 | 110.35 | 110.35 | -1.16% | - |