Genuine Parts Company (FRA:GPT)
Germany · Delayed Price · Currency is EUR 114.55
+0.25 (0.22%)
Last updated: Oct 24, 2025, 8:05 AM CET
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 115.45 | 115.75 | 114.20 | 114.20 | 114.20 | -1.08% | 20 |
| Oct 21, 2025 | 113.20 | 116.40 | 113.20 | 115.45 | 115.45 | 1.72% | 20 |
| Oct 20, 2025 | 114.35 | 114.50 | 113.10 | 113.50 | 113.50 | -0.70% | 20 |
| Oct 17, 2025 | 113.60 | 114.85 | 113.60 | 114.30 | 114.30 | 0.09% | 20 |
| Oct 16, 2025 | 114.60 | 114.60 | 113.75 | 114.20 | 114.20 | -0.35% | 20 |
| Oct 15, 2025 | 115.20 | 115.50 | 114.60 | 114.60 | 114.60 | -0.17% | 20 |
| Oct 14, 2025 | 113.15 | 114.85 | 113.15 | 114.80 | 114.80 | 1.01% | 20 |
| Oct 13, 2025 | 113.20 | 113.65 | 112.80 | 113.65 | 113.65 | 1.29% | 20 |
| Oct 10, 2025 | 113.80 | 114.00 | 112.20 | 112.20 | 112.20 | -1.23% | 20 |
| Oct 9, 2025 | 114.80 | 114.80 | 113.20 | 113.60 | 113.60 | -1.17% | 20 |
| Oct 8, 2025 | 117.10 | 117.10 | 114.95 | 114.95 | 114.95 | -1.46% | 20 |
| Oct 7, 2025 | 118.25 | 118.40 | 116.55 | 116.65 | 116.65 | -1.31% | - |
| Oct 6, 2025 | 119.25 | 119.25 | 118.10 | 118.20 | 118.20 | -0.84% | 20 |
| Oct 3, 2025 | 119.95 | 119.95 | 119.10 | 119.20 | 119.20 | -0.50% | 21 |
| Oct 2, 2025 | 117.60 | 119.80 | 117.55 | 119.80 | 119.80 | 1.70% | 270 |
| Oct 1, 2025 | 117.40 | 118.10 | 117.40 | 117.80 | 117.80 | -0.21% | 360 |
| 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% | - |