Genuine Parts Company (FRA:GPT)
Germany · Delayed Price · Currency is EUR 118.65
+0.95 (0.81%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:GPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 117.70 | 118.65 | 117.00 | 118.65 | - | 0.81% | - |
| Aug 25, 2026 | 115.95 | 117.70 | 115.95 | 117.70 | 117.70 | 1.51% | - |
| Aug 24, 2026 | 114.10 | 116.10 | 114.10 | 115.95 | 115.95 | 1.22% | 100 |
| Aug 21, 2026 | 113.25 | 115.05 | 113.25 | 114.55 | 114.55 | 1.01% | - |
| Aug 20, 2026 | 114.75 | 114.75 | 110.75 | 113.40 | 113.40 | -1.18% | - |
| Aug 19, 2026 | 113.20 | 115.45 | 113.20 | 114.75 | 114.75 | 0.22% | 100 |
| Aug 18, 2026 | 113.85 | 115.75 | 113.35 | 114.50 | 114.50 | 0.04% | - |
| Aug 17, 2026 | 116.00 | 116.00 | 114.30 | 114.45 | 114.45 | -1.63% | 100 |
| Aug 14, 2026 | 116.70 | 116.70 | 115.75 | 116.35 | 116.35 | -0.68% | - |
| Aug 13, 2026 | 115.85 | 117.15 | 115.80 | 117.15 | 117.15 | 1.03% | - |
| Aug 12, 2026 | 116.55 | 116.55 | 114.45 | 115.95 | 115.95 | -0.86% | - |
| Aug 11, 2026 | 116.00 | 118.05 | 114.80 | 116.95 | 116.95 | 0.91% | - |
| Aug 10, 2026 | 116.85 | 116.85 | 114.10 | 115.90 | 115.90 | -0.52% | - |
| Aug 7, 2026 | 114.55 | 116.85 | 114.55 | 116.50 | 116.50 | 1.53% | - |
| Aug 6, 2026 | 113.45 | 114.80 | 113.45 | 114.75 | 114.75 | 1.10% | - |
| Aug 5, 2026 | 114.80 | 114.80 | 113.25 | 113.50 | 113.50 | -1.00% | - |
| Aug 4, 2026 | 111.45 | 114.65 | 110.70 | 114.65 | 114.65 | 2.96% | - |
| Aug 3, 2026 | 107.90 | 111.35 | 107.90 | 111.35 | 111.35 | 3.49% | - |
| Jul 31, 2026 | 108.45 | 108.45 | 106.10 | 107.60 | 107.60 | -0.37% | - |
| Jul 30, 2026 | 113.30 | 113.50 | 107.40 | 108.00 | 108.00 | -4.72% | 10 |
| Jul 29, 2026 | 113.10 | 113.75 | 111.80 | 113.35 | 113.35 | -0.13% | - |
| Jul 28, 2026 | 112.15 | 114.25 | 112.15 | 113.50 | 113.50 | 0.80% | - |
| Jul 27, 2026 | 109.25 | 112.60 | 109.25 | 112.60 | 112.60 | 3.26% | - |
| Jul 24, 2026 | 105.00 | 109.05 | 105.00 | 109.05 | 109.05 | 4.01% | 2 |
| Jul 23, 2026 | 104.65 | 106.00 | 104.20 | 104.85 | 104.85 | -0.99% | - |
| Jul 22, 2026 | 104.20 | 106.40 | 104.20 | 105.90 | 105.90 | 1.19% | - |
| Jul 21, 2026 | 107.05 | 107.05 | 100.10 | 104.65 | 104.65 | -1.97% | - |
| Jul 20, 2026 | 108.45 | 108.45 | 106.75 | 106.75 | 106.75 | -1.79% | - |
| Jul 17, 2026 | 109.05 | 110.30 | 108.65 | 108.70 | 108.70 | -0.59% | - |
| Jul 16, 2026 | 105.10 | 109.45 | 105.10 | 109.35 | 109.35 | 3.36% | - |
| Jul 15, 2026 | 106.15 | 106.15 | 105.25 | 105.80 | 105.80 | -0.70% | - |
| Jul 14, 2026 | 107.85 | 107.85 | 106.40 | 106.55 | 106.55 | -1.84% | - |
| Jul 13, 2026 | 109.30 | 110.65 | 108.55 | 108.55 | 108.55 | -1.50% | - |
| Jul 10, 2026 | 108.25 | 111.50 | 108.25 | 110.20 | 110.20 | 1.61% | - |
| Jul 9, 2026 | 108.75 | 110.40 | 108.45 | 108.45 | 108.45 | -0.82% | - |
| Jul 8, 2026 | 111.90 | 111.90 | 108.90 | 109.35 | 109.35 | -2.80% | - |
| Jul 7, 2026 | 112.00 | 114.40 | 112.00 | 112.50 | 112.50 | -0.04% | - |
| Jul 6, 2026 | 114.20 | 114.20 | 111.65 | 112.55 | 112.55 | -0.35% | - |
| Jul 3, 2026 | 113.10 | 113.60 | 112.95 | 112.95 | 112.95 | 9.13% | - |
| Jul 2, 2026 | 102.60 | 104.05 | 102.60 | 103.50 | 103.50 | 0.44% | - |
| Jul 1, 2026 | 102.65 | 104.50 | 102.65 | 103.05 | 103.05 | -0.24% | - |
| Jun 30, 2026 | 102.50 | 103.30 | 101.80 | 103.30 | 103.30 | 1.08% | - |
| Jun 29, 2026 | 101.80 | 102.20 | 100.10 | 102.20 | 102.20 | 0.29% | - |
| Jun 26, 2026 | 98.58 | 101.90 | 98.58 | 101.90 | 101.90 | 2.78% | - |
| Jun 25, 2026 | 97.02 | 99.28 | 97.02 | 99.14 | 99.14 | 1.91% | - |
| Jun 24, 2026 | 93.14 | 97.28 | 93.14 | 97.28 | 97.28 | 4.18% | - |
| Jun 23, 2026 | 91.28 | 94.00 | 91.28 | 93.38 | 93.38 | 1.15% | - |
| Jun 22, 2026 | 94.34 | 94.34 | 92.18 | 92.32 | 92.32 | -1.85% | - |
| Jun 19, 2026 | 94.38 | 94.38 | 94.06 | 94.06 | 94.06 | -1.16% | - |
| Jun 18, 2026 | 92.10 | 96.26 | 92.10 | 95.16 | 95.16 | 3.48% | - |