Genuine Parts Company (FRA:GPT)
Germany · Delayed Price · Currency is EUR 111.15
-2.65 (-2.33%)
At close: Sep 18, 2026
FRA:GPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 116.70 | 116.70 | 115.75 | 116.35 | 115.44 | -0.68% | - |
| Aug 13, 2026 | 115.85 | 117.15 | 115.80 | 117.15 | 116.23 | 1.03% | - |
| Aug 12, 2026 | 116.55 | 116.55 | 114.45 | 115.95 | 115.04 | -0.86% | - |
| Aug 11, 2026 | 116.00 | 118.05 | 114.80 | 116.95 | 116.03 | 0.91% | - |
| Aug 10, 2026 | 116.85 | 116.85 | 114.10 | 115.90 | 114.99 | -0.52% | - |
| Aug 7, 2026 | 114.55 | 116.85 | 114.55 | 116.50 | 115.59 | 1.53% | - |
| Aug 6, 2026 | 113.45 | 114.80 | 113.45 | 114.75 | 113.85 | 1.10% | - |
| Aug 5, 2026 | 114.80 | 114.80 | 113.25 | 113.50 | 112.61 | -1.00% | - |
| Aug 4, 2026 | 111.45 | 114.65 | 110.70 | 114.65 | 113.75 | 2.96% | - |
| Aug 3, 2026 | 107.90 | 111.35 | 107.90 | 111.35 | 110.48 | 3.49% | - |
| Jul 31, 2026 | 108.45 | 108.45 | 106.10 | 107.60 | 106.76 | -0.37% | - |
| Jul 30, 2026 | 113.30 | 113.50 | 107.40 | 108.00 | 107.15 | -4.72% | 10 |
| Jul 29, 2026 | 113.10 | 113.75 | 111.80 | 113.35 | 112.46 | -0.13% | - |
| Jul 28, 2026 | 112.15 | 114.25 | 112.15 | 113.50 | 112.61 | 0.80% | - |
| Jul 27, 2026 | 109.25 | 112.60 | 109.25 | 112.60 | 111.72 | 3.26% | - |
| Jul 24, 2026 | 105.00 | 109.05 | 105.00 | 109.05 | 108.19 | 4.01% | 2 |
| Jul 23, 2026 | 104.65 | 106.00 | 104.20 | 104.85 | 104.03 | -0.99% | - |
| Jul 22, 2026 | 104.20 | 106.40 | 104.20 | 105.90 | 105.07 | 1.19% | - |
| Jul 21, 2026 | 107.05 | 107.05 | 100.10 | 104.65 | 103.83 | -1.97% | - |
| Jul 20, 2026 | 108.45 | 108.45 | 106.75 | 106.75 | 105.91 | -1.79% | - |
| Jul 17, 2026 | 109.05 | 110.30 | 108.65 | 108.70 | 107.85 | -0.59% | - |
| Jul 16, 2026 | 105.10 | 109.45 | 105.10 | 109.35 | 108.49 | 3.36% | - |
| Jul 15, 2026 | 106.15 | 106.15 | 105.25 | 105.80 | 104.97 | -0.70% | - |
| Jul 14, 2026 | 107.85 | 107.85 | 106.40 | 106.55 | 105.71 | -1.84% | - |
| Jul 13, 2026 | 109.30 | 110.65 | 108.55 | 108.55 | 107.70 | -1.50% | - |