GEA Group Aktiengesellschaft (LON:0MPJ)
London · Delayed Price · Currency is GBP · Price in EUR 61.70
-0.40 (-0.64%)
At close: Oct 14, 2025
LON:0MPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 61.55 | 61.85 | 61.40 | 61.57 | 61.57 | -0.21% | 46,045 |
| Oct 14, 2025 | 61.83 | 61.95 | 61.20 | 61.70 | 61.70 | -0.64% | 54,047 |
| Oct 13, 2025 | 62.50 | 62.75 | 61.95 | 62.10 | 62.10 | -0.32% | 95 |
| Oct 10, 2025 | 62.55 | 62.55 | 62.15 | 62.30 | 62.30 | -0.40% | 14 |
| Oct 9, 2025 | 62.78 | 62.85 | 61.70 | 62.55 | 62.55 | -0.57% | 42,209 |
| Oct 8, 2025 | 63.35 | 63.45 | 62.45 | 62.91 | 62.91 | -0.46% | 30,926 |
| Oct 7, 2025 | 63.43 | 63.70 | 63.20 | 63.20 | 63.20 | -0.52% | 19,754 |
| Oct 6, 2025 | 62.93 | 64.00 | 62.80 | 63.53 | 63.53 | 1.00% | 34,723 |
| Oct 3, 2025 | 63.65 | 63.80 | 62.90 | 62.90 | 62.90 | -1.10% | 13,864 |
| Oct 2, 2025 | 63.45 | 63.65 | 62.80 | 63.60 | 63.60 | 1.03% | 68,646 |
| Oct 1, 2025 | 62.63 | 63.10 | 62.30 | 62.95 | 62.95 | 0.16% | 6,206 |
| Sep 30, 2025 | 61.73 | 62.85 | 61.75 | 62.85 | 62.85 | 2.03% | 4,703 |
| Sep 29, 2025 | 62.63 | 62.70 | 61.60 | 61.60 | 61.60 | -1.28% | 8,331 |
| Sep 26, 2025 | 62.75 | 62.80 | 62.15 | 62.40 | 62.40 | -0.50% | 2,120 |
| Sep 25, 2025 | 63.45 | 63.50 | 62.30 | 62.71 | 62.71 | -1.34% | 120,547 |
| Sep 24, 2025 | 64.23 | 64.60 | 63.30 | 63.56 | 63.56 | -0.29% | 100,513 |
| Sep 23, 2025 | 62.80 | 64.15 | 62.75 | 63.75 | 63.75 | 2.08% | 89,154 |
| Sep 22, 2025 | 61.35 | 63.10 | 61.30 | 62.45 | 62.45 | 2.55% | 730 |
| Sep 19, 2025 | 61.90 | 62.00 | 60.90 | 60.90 | 60.90 | -1.46% | 42,774 |
| Sep 18, 2025 | 62.10 | 62.60 | 61.80 | 61.80 | 61.80 | 0.08% | 15,002 |
| Sep 17, 2025 | 62.13 | 62.45 | 60.90 | 61.75 | 61.75 | -0.24% | 19,974 |
| Sep 16, 2025 | 63.93 | 64.00 | 61.90 | 61.90 | 61.90 | -2.98% | 40,366 |
| Sep 15, 2025 | 64.33 | 64.65 | 63.80 | 63.80 | 63.80 | -0.62% | 120,142 |
| Sep 12, 2025 | 64.20 | 64.45 | 64.00 | 64.20 | 64.20 | 0.22% | 16,709 |
| Sep 11, 2025 | 63.70 | 64.45 | 63.45 | 64.06 | 64.06 | 0.64% | 78,432 |
| Sep 10, 2025 | 64.65 | 64.75 | 63.65 | 63.65 | 63.65 | -1.01% | 30,342 |
| Sep 9, 2025 | 64.63 | 64.75 | 64.25 | 64.30 | 64.30 | -0.69% | 14,693 |
| Sep 8, 2025 | 63.70 | 64.90 | 63.60 | 64.75 | 64.75 | 1.96% | 64,758 |
| Sep 5, 2025 | 63.43 | 63.85 | 63.05 | 63.50 | 63.50 | 0.48% | 13,844 |
| Sep 4, 2025 | 62.68 | 63.20 | 62.70 | 63.20 | 63.20 | 1.12% | 4,054 |
| Sep 3, 2025 | 62.20 | 62.65 | 61.80 | 62.50 | 62.50 | 0.78% | 32,563 |
| Sep 2, 2025 | 62.45 | 62.70 | 61.70 | 62.02 | 62.02 | -0.86% | 8,494 |
| Sep 1, 2025 | 62.30 | 62.55 | 61.95 | 62.55 | 62.55 | 0.56% | 1,570 |
| Aug 29, 2025 | 62.93 | 63.10 | 62.20 | 62.20 | 62.20 | -1.27% | 10,457 |
| Aug 28, 2025 | 62.80 | 63.05 | 62.50 | 63.00 | 63.00 | 0.80% | 22,226 |
| Aug 27, 2025 | 62.85 | 62.90 | 62.00 | 62.50 | 62.50 | -0.56% | 11,320 |
| Aug 26, 2025 | 64.13 | 64.10 | 62.85 | 62.85 | 62.85 | -2.33% | 17,062 |
| Aug 25, 2025 | 64.65 | 64.70 | 64.25 | 64.35 | 64.35 | -0.04% | 182,169 |
| Aug 22, 2025 | 64.05 | 64.70 | 64.05 | 64.38 | 64.38 | 0.43% | 1,314 |
| Aug 21, 2025 | 64.55 | 64.60 | 63.60 | 64.10 | 64.10 | -0.77% | 31,558 |
| Aug 20, 2025 | 64.03 | 64.70 | 63.85 | 64.60 | 64.60 | 0.39% | 14,963 |
| Aug 19, 2025 | 64.55 | 64.85 | 64.35 | 64.35 | 64.35 | -0.23% | 22,967 |
| Aug 18, 2025 | 64.53 | 64.80 | 64.50 | 64.50 | 64.50 | 0.31% | 31,231 |
| Aug 15, 2025 | 64.90 | 64.90 | 64.30 | 64.30 | 64.30 | -0.54% | 182,816 |
| Aug 14, 2025 | 64.10 | 65.25 | 64.05 | 64.65 | 64.65 | 0.94% | 19,445 |
| Aug 13, 2025 | 66.20 | 66.25 | 64.05 | 64.05 | 64.05 | -3.61% | 40,554 |
| Aug 12, 2025 | 66.63 | 66.80 | 66.35 | 66.45 | 66.45 | 0.17% | 1,455 |
| Aug 11, 2025 | 66.53 | 66.60 | 65.90 | 66.34 | 66.34 | 2.50% | 65,930 |
| Aug 8, 2025 | 64.68 | 66.40 | 64.60 | 64.72 | 64.72 | 2.54% | 10,347 |
| Aug 7, 2025 | 62.50 | 65.15 | 62.45 | 63.12 | 63.12 | -0.38% | 8,829 |