Genuine Parts Company (FRA:GPT)
Germany · Delayed Price · Currency is EUR 116.30
+0.40 (0.35%)
At close: Jan 30, 2026
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 110.45 | 111.65 | 110.45 | 111.65 | 111.65 | -0.04% | - |
| Dec 4, 2025 | 110.75 | 111.85 | 110.75 | 111.70 | 110.82 | 0.72% | - |
| Dec 3, 2025 | 110.45 | 111.40 | 110.45 | 110.90 | 110.02 | -0.05% | - |
| Dec 2, 2025 | 111.30 | 111.30 | 110.20 | 110.95 | 110.07 | -0.63% | - |
| Dec 1, 2025 | 111.65 | 112.70 | 111.35 | 111.65 | 110.77 | -0.45% | - |
| Nov 28, 2025 | 111.75 | 112.60 | 111.75 | 112.15 | 111.26 | 0.63% | 91 |
| Nov 27, 2025 | 111.50 | 111.55 | 111.45 | 111.45 | 110.57 | -0.45% | - |
| Nov 26, 2025 | 111.00 | 112.00 | 111.00 | 111.95 | 111.07 | 0.49% | - |
| Nov 25, 2025 | 109.20 | 111.40 | 109.20 | 111.40 | 110.52 | 1.50% | - |
| Nov 24, 2025 | 111.20 | 111.20 | 109.75 | 109.75 | 108.88 | -1.57% | - |
| Nov 21, 2025 | 108.20 | 112.60 | 108.20 | 111.50 | 110.62 | 3.24% | - |
| Nov 20, 2025 | 109.05 | 109.50 | 108.00 | 108.00 | 107.15 | -0.46% | - |
| Nov 19, 2025 | 108.45 | 108.50 | 107.70 | 108.50 | 107.64 | -0.41% | - |
| Nov 18, 2025 | 108.05 | 109.35 | 107.75 | 108.95 | 108.09 | -0.37% | - |
| Nov 17, 2025 | 109.20 | 109.75 | 108.70 | 109.35 | 108.49 | -0.09% | - |