GEA Group Aktiengesellschaft (LON:0MPJ)
London · Delayed Price · Currency is GBP · Price in EUR 60.65
+1.15 (1.93%)
At close: Jan 12, 2026
LON:0MPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 59.88 | 60.80 | 59.70 | 60.65 | 60.65 | 1.93% | 220,285 |
| Jan 9, 2026 | 59.65 | 59.70 | 59.20 | 59.50 | 59.50 | 0.85% | 10,389 |
| Jan 8, 2026 | 58.35 | 59.05 | 58.25 | 59.00 | 59.00 | 1.11% | 346 |
| Jan 7, 2026 | 57.75 | 58.35 | 57.45 | 58.35 | 58.35 | 1.48% | 98,667 |
| Jan 6, 2026 | 57.83 | 57.90 | 56.95 | 57.50 | 57.50 | -0.78% | 108 |
| Jan 5, 2026 | 57.58 | 57.95 | 57.40 | 57.95 | 57.95 | 0.87% | 889 |
| Jan 2, 2026 | 57.73 | 57.90 | 56.95 | 57.45 | 57.45 | -0.26% | 30 |
| Dec 30, 2025 | 57.33 | 57.80 | 57.15 | 57.60 | 57.60 | 0.35% | 525 |
| Dec 29, 2025 | 57.18 | 57.50 | 56.95 | 57.40 | 57.40 | 0.44% | 18,185 |
| Dec 23, 2025 | 57.45 | 57.60 | 57.05 | 57.15 | 57.15 | -0.44% | 49 |
| Dec 22, 2025 | 56.95 | 57.40 | 56.90 | 57.40 | 57.40 | 0.97% | 2,319 |
| Dec 19, 2025 | 56.53 | 57.05 | 56.60 | 56.85 | 56.85 | -0.26% | 217,770 |
| Dec 18, 2025 | 56.15 | 57.03 | 56.00 | 57.00 | 57.00 | 0.26% | 3,321 |
| Dec 17, 2025 | 56.95 | 57.00 | 56.50 | 56.85 | 56.85 | -0.18% | 17,828 |
| Dec 16, 2025 | 56.15 | 56.95 | 56.15 | 56.95 | 56.95 | 1.70% | 151,842 |
| Dec 15, 2025 | 55.85 | 56.28 | 55.65 | 56.00 | 56.00 | -0.61% | 10,944 |
| Dec 12, 2025 | 56.10 | 56.50 | 56.00 | 56.35 | 56.34 | 0.57% | 44,373 |
| Dec 11, 2025 | 55.90 | 56.21 | 55.85 | 56.03 | 56.03 | 0.95% | 112,001 |
| Dec 10, 2025 | 55.35 | 55.50 | 55.15 | 55.50 | 55.50 | 0.45% | 2,828 |
| Dec 9, 2025 | 55.15 | 56.25 | 55.05 | 55.25 | 55.25 | 0.89% | 14,651 |
| Dec 8, 2025 | 55.43 | 56.30 | 54.15 | 54.76 | 54.76 | -5.58% | 57,321 |
| Dec 5, 2025 | 57.73 | 58.00 | 57.55 | 58.00 | 58.00 | 0.52% | 39,325 |
| Dec 4, 2025 | 57.38 | 57.85 | 57.18 | 57.70 | 57.70 | 1.45% | 10,773 |
| Dec 3, 2025 | 57.43 | 57.45 | 56.88 | 56.88 | 56.88 | -0.48% | 428 |
| Dec 2, 2025 | 57.73 | 57.80 | 57.05 | 57.15 | 57.15 | -1.04% | 5,841 |
| Dec 1, 2025 | 58.18 | 58.35 | 57.65 | 57.75 | 57.75 | -1.11% | 8,529 |
| Nov 28, 2025 | 58.68 | 58.85 | 58.40 | 58.40 | 58.40 | -0.57% | 193 |
| Nov 27, 2025 | 58.53 | 58.75 | 58.40 | 58.73 | 58.73 | 0.17% | 8,083 |
| Nov 26, 2025 | 58.68 | 58.90 | 58.50 | 58.63 | 58.63 | 2.03% | 18,013 |
| Nov 25, 2025 | 57.58 | 58.25 | 57.45 | 57.47 | 57.47 | -0.24% | 13,744 |
| Nov 24, 2025 | 57.58 | 57.75 | 57.40 | 57.61 | 57.61 | 0.49% | 118,744 |
| Nov 21, 2025 | 56.98 | 57.50 | 56.80 | 57.32 | 57.32 | -0.77% | 298,036 |
| Nov 20, 2025 | 57.30 | 58.20 | 57.35 | 57.77 | 57.77 | 0.90% | 53,156 |
| Nov 19, 2025 | 57.48 | 57.60 | 57.15 | 57.25 | 57.25 | -0.69% | 5,245 |
| Nov 18, 2025 | 57.63 | 57.90 | 57.30 | 57.65 | 57.65 | -0.27% | 100,417 |
| Nov 17, 2025 | 58.80 | 58.85 | 57.80 | 57.80 | 57.80 | -1.53% | 7,393 |
| Nov 14, 2025 | 58.83 | 59.10 | 58.55 | 58.70 | 58.70 | -1.05% | 5,526 |
| Nov 13, 2025 | 60.03 | 60.15 | 59.20 | 59.32 | 59.32 | -0.90% | 75,255 |
| Nov 12, 2025 | 59.63 | 60.10 | 59.45 | 59.86 | 59.86 | 0.44% | 60,264 |
| Nov 11, 2025 | 60.18 | 60.30 | 59.35 | 59.60 | 59.60 | -1.16% | 157,280 |
| Nov 10, 2025 | 60.90 | 61.00 | 60.00 | 60.30 | 60.30 | -0.08% | 1,913 |
| Nov 7, 2025 | 59.53 | 60.45 | 59.30 | 60.35 | 60.35 | 0.31% | 25,372 |
| Nov 6, 2025 | 61.30 | 61.40 | 59.50 | 60.17 | 60.17 | -1.15% | 32,723 |
| Nov 5, 2025 | 61.20 | 61.25 | 60.00 | 60.87 | 60.87 | -0.49% | 78,728 |
| Nov 4, 2025 | 61.03 | 61.30 | 60.75 | 61.16 | 61.16 | -0.79% | 21,114 |
| Nov 3, 2025 | 61.85 | 62.10 | 61.55 | 61.65 | 61.65 | -0.56% | 4,811 |
| Oct 31, 2025 | 62.00 | 62.10 | 61.80 | 62.00 | 62.00 | 0.24% | 399 |
| Oct 30, 2025 | 62.05 | 62.20 | 61.50 | 61.85 | 61.85 | -0.16% | 177 |
| Oct 29, 2025 | 62.33 | 62.40 | 61.80 | 61.95 | 61.95 | -0.80% | 3,635 |
| Oct 28, 2025 | 63.40 | 63.50 | 62.45 | 62.45 | 62.45 | -1.68% | 622 |