Genuine Parts Company (FRA:GPT)
Germany · Delayed Price · Currency is EUR 109.60
-4.05 (-3.56%)
At close: Oct 23, 2026
FRA:GPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 113.30 | 113.30 | 109.05 | 109.60 | 109.60 | -3.56% | - |
| Oct 22, 2026 | 110.00 | 113.65 | 110.00 | 113.65 | 113.65 | 2.53% | - |
| Oct 21, 2026 | 109.60 | 111.00 | 107.75 | 110.85 | 110.85 | 1.79% | - |
| Oct 20, 2026 | 115.60 | 115.60 | 108.90 | 108.90 | 108.90 | -6.16% | 50 |
| Oct 19, 2026 | 119.35 | 119.35 | 116.05 | 116.05 | 116.05 | -2.19% | - |
| Oct 16, 2026 | 118.50 | 119.35 | 118.50 | 118.65 | 118.65 | 0.13% | - |
| Oct 15, 2026 | 117.00 | 120.20 | 117.00 | 118.50 | 118.50 | 0.89% | - |
| Oct 14, 2026 | 116.25 | 117.75 | 116.00 | 117.45 | 117.45 | 1.03% | - |
| Oct 13, 2026 | 115.85 | 116.55 | 114.80 | 116.25 | 116.25 | 0.39% | - |
| Oct 12, 2026 | 113.10 | 115.80 | 113.10 | 115.80 | 115.80 | 2.30% | - |
| Oct 9, 2026 | 113.75 | 113.90 | 112.70 | 113.20 | 113.20 | -0.44% | - |
| Oct 8, 2026 | 111.30 | 113.70 | 110.50 | 113.70 | 113.70 | 1.70% | - |
| Oct 7, 2026 | 112.80 | 112.80 | 111.10 | 111.80 | 111.80 | -1.06% | - |
| Oct 6, 2026 | 112.25 | 113.55 | 111.50 | 113.00 | 113.00 | 0.53% | - |
| Oct 5, 2026 | 113.05 | 113.05 | 111.90 | 112.40 | 112.40 | -0.31% | - |
| Oct 2, 2026 | 111.05 | 112.75 | 110.90 | 112.75 | 112.75 | 1.71% | 10 |
| Oct 1, 2026 | 110.90 | 111.65 | 110.60 | 110.85 | 110.85 | -0.14% | - |
| Sep 30, 2026 | 111.70 | 111.70 | 110.85 | 111.00 | 111.00 | -0.49% | - |
| Sep 29, 2026 | 112.15 | 112.15 | 111.55 | 111.55 | 111.55 | -0.98% | - |
| Sep 28, 2026 | 113.00 | 113.65 | 112.20 | 112.65 | 112.65 | -0.92% | - |
| Sep 25, 2026 | 113.20 | 114.45 | 112.05 | 113.70 | 113.70 | 0.04% | - |
| Sep 24, 2026 | 112.40 | 113.65 | 112.40 | 113.65 | 113.65 | 0.62% | - |
| Sep 23, 2026 | 113.00 | 114.00 | 111.95 | 112.95 | 112.95 | -0.22% | - |
| Sep 22, 2026 | 109.85 | 114.50 | 109.85 | 113.20 | 113.20 | 2.72% | - |
| Sep 21, 2026 | 111.55 | 111.55 | 110.20 | 110.20 | 110.20 | -0.85% | - |
| Sep 18, 2026 | 113.65 | 113.65 | 111.15 | 111.15 | 111.15 | -2.33% | - |
| Sep 17, 2026 | 114.05 | 114.55 | 113.70 | 113.80 | 113.80 | 0.26% | - |
| Sep 16, 2026 | 113.20 | 114.65 | 112.60 | 113.50 | 113.50 | 0.80% | - |
| Sep 15, 2026 | 114.60 | 114.60 | 112.60 | 112.60 | 112.60 | -1.75% | - |
| Sep 14, 2026 | 115.05 | 115.05 | 113.85 | 114.60 | 114.60 | -0.74% | - |
| Sep 11, 2026 | 115.50 | 116.80 | 114.85 | 115.45 | 115.45 | -0.04% | - |
| Sep 10, 2026 | 116.15 | 116.15 | 114.30 | 115.50 | 115.50 | -0.47% | - |
| Sep 9, 2026 | 114.65 | 116.05 | 113.65 | 116.05 | 116.05 | 0.56% | - |
| Sep 8, 2026 | 117.20 | 117.20 | 114.40 | 115.40 | 115.40 | -1.70% | - |
| Sep 7, 2026 | 117.80 | 117.80 | 117.30 | 117.40 | 117.40 | -1.01% | - |
| Sep 4, 2026 | 116.85 | 118.60 | 116.05 | 118.60 | 118.60 | 1.56% | - |
| Sep 3, 2026 | 117.95 | 118.40 | 115.70 | 117.70 | 116.78 | -0.38% | - |
| Sep 2, 2026 | 115.85 | 118.15 | 115.85 | 118.15 | 117.22 | 1.68% | 50 |
| Sep 1, 2026 | 115.95 | 116.40 | 115.80 | 116.20 | 115.29 | -0.60% | - |
| Aug 31, 2026 | 117.80 | 117.80 | 116.70 | 116.90 | 115.98 | -1.06% | - |
| Aug 28, 2026 | 116.95 | 118.15 | 116.45 | 118.15 | 117.22 | 0.42% | - |
| Aug 27, 2026 | 119.30 | 119.30 | 117.40 | 117.65 | 116.73 | -1.67% | - |
| Aug 26, 2026 | 117.70 | 119.65 | 117.00 | 119.65 | 118.71 | 1.66% | - |
| Aug 25, 2026 | 115.95 | 117.70 | 115.95 | 117.70 | 116.78 | 1.51% | - |
| Aug 24, 2026 | 114.10 | 116.10 | 114.10 | 115.95 | 115.04 | 1.22% | 100 |
| Aug 21, 2026 | 113.25 | 115.05 | 113.25 | 114.55 | 113.65 | 1.01% | - |
| Aug 20, 2026 | 114.75 | 114.75 | 110.75 | 113.40 | 112.51 | -1.18% | - |
| Aug 19, 2026 | 113.20 | 115.45 | 113.20 | 114.75 | 113.85 | 0.22% | 100 |
| Aug 18, 2026 | 113.85 | 115.75 | 113.35 | 114.50 | 113.60 | 0.04% | - |
| Aug 17, 2026 | 116.00 | 116.00 | 114.30 | 114.45 | 113.55 | -1.63% | 100 |