GEA Group Aktiengesellschaft (LON:0MPJ)
London · Delayed Price · Currency is GBP · Price in EUR 59.70
-1.15 (-1.89%)
At close: Mar 27, 2026
LON:0MPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.80 | 60.95 | 59.55 | 59.70 | 59.70 | -1.89% | 26,711 |
| Mar 26, 2026 | 60.98 | 61.10 | 60.85 | 60.85 | 60.85 | -0.81% | 479 |
| Mar 25, 2026 | 60.85 | 61.55 | 61.00 | 61.35 | 61.35 | 2.16% | 32,367 |
| Mar 24, 2026 | 60.28 | 60.50 | 59.85 | 60.05 | 60.05 | 0.42% | 24,974 |
| Mar 23, 2026 | 59.10 | 60.60 | 58.00 | 59.80 | 59.80 | 0.34% | 509 |
| Mar 20, 2026 | 62.10 | 62.30 | 59.60 | 59.60 | 59.60 | -3.25% | 62,899 |
| Mar 19, 2026 | 63.10 | 63.45 | 61.45 | 61.60 | 61.60 | -3.30% | 802,538 |
| Mar 18, 2026 | 63.58 | 64.55 | 63.45 | 63.70 | 63.70 | 0.87% | 5,379 |
| Mar 17, 2026 | 63.23 | 63.45 | 62.85 | 63.15 | 63.15 | -0.16% | 131,124 |
| Mar 16, 2026 | 62.60 | 63.30 | 62.35 | 63.25 | 63.25 | 1.44% | 414,395 |
| Mar 13, 2026 | 63.35 | 63.55 | 62.35 | 62.35 | 62.35 | -2.27% | 8,435 |
| Mar 12, 2026 | 62.63 | 63.85 | 61.80 | 63.80 | 63.80 | 2.57% | 5,921 |
| Mar 11, 2026 | 62.20 | 62.40 | 61.95 | 62.20 | 62.20 | -0.49% | 17,245 |
| Mar 10, 2026 | 61.80 | 63.15 | 61.65 | 62.51 | 62.51 | 0.57% | 146,676 |
| Mar 9, 2026 | 62.13 | 62.25 | 59.70 | 62.15 | 62.15 | 2.05% | 149,462 |
| Mar 6, 2026 | 61.18 | 62.30 | 60.45 | 60.90 | 60.90 | -0.98% | 890 |
| Mar 5, 2026 | 62.83 | 63.40 | 61.50 | 61.50 | 61.50 | -2.03% | 128,448 |
| Mar 4, 2026 | 62.48 | 63.05 | 62.35 | 62.78 | 62.78 | 0.36% | 835 |
| Mar 3, 2026 | 63.85 | 64.05 | 62.15 | 62.55 | 62.55 | -2.27% | 18,043 |
| Mar 2, 2026 | 64.50 | 64.85 | 63.45 | 64.00 | 64.00 | -2.88% | 99,249 |
| Feb 27, 2026 | 65.15 | 65.90 | 65.05 | 65.90 | 65.90 | 1.31% | 95,743 |
| Feb 26, 2026 | 65.35 | 65.55 | 64.65 | 65.05 | 65.05 | -1.50% | 1,149 |
| Feb 25, 2026 | 66.00 | 66.20 | 65.55 | 66.04 | 66.04 | 0.07% | 199,243 |
| Feb 24, 2026 | 65.35 | 66.00 | 65.20 | 66.00 | 66.00 | 1.58% | 584 |
| Feb 23, 2026 | 65.40 | 65.65 | 64.98 | 64.98 | 64.98 | -0.50% | 12,153 |
| Feb 20, 2026 | 65.20 | 65.30 | 65.00 | 65.30 | 65.30 | -0.08% | 353 |
| Feb 19, 2026 | 65.40 | 65.50 | 64.95 | 65.35 | 65.35 | 0.23% | 58,398 |
| Feb 18, 2026 | 64.95 | 65.30 | 64.70 | 65.20 | 65.20 | -0.46% | 249,673 |
| Feb 17, 2026 | 64.20 | 65.60 | 64.05 | 65.50 | 65.50 | 1.55% | 44,360 |
| Feb 16, 2026 | 64.58 | 64.65 | 64.00 | 64.50 | 64.50 | -0.69% | 188 |
| Feb 13, 2026 | 62.70 | 65.45 | 62.70 | 64.95 | 64.95 | 2.28% | 488,767 |
| Feb 12, 2026 | 63.48 | 63.75 | 62.70 | 63.50 | 63.50 | -0.50% | 129,237 |
| Feb 11, 2026 | 63.90 | 64.10 | 63.35 | 63.82 | 63.82 | 0.42% | 9,253 |
| Feb 10, 2026 | 63.73 | 63.80 | 63.15 | 63.55 | 63.55 | 0.32% | 212,705 |
| Feb 9, 2026 | 62.75 | 63.75 | 62.70 | 63.35 | 63.35 | 1.93% | 24,944 |
| Feb 6, 2026 | 62.58 | 62.65 | 62.00 | 62.15 | 62.15 | -0.64% | 16,593 |
| Feb 5, 2026 | 62.55 | 62.90 | 62.15 | 62.55 | 62.55 | 0.56% | 8,106 |
| Feb 4, 2026 | 61.78 | 62.25 | 61.60 | 62.20 | 62.20 | 1.30% | 5,425 |
| Feb 3, 2026 | 61.93 | 62.00 | 60.70 | 61.40 | 61.40 | 0.41% | 131,663 |
| Feb 2, 2026 | 60.73 | 61.40 | 60.55 | 61.15 | 61.15 | 1.54% | 6,966 |
| Jan 30, 2026 | 60.65 | 60.85 | 60.20 | 60.23 | 60.23 | -1.19% | 15,753 |
| Jan 29, 2026 | 60.98 | 61.70 | 60.75 | 60.95 | 60.95 | 2.35% | 8,742 |
| Jan 28, 2026 | 60.25 | 60.30 | 58.35 | 59.55 | 59.55 | -1.49% | 45,065 |
| Jan 27, 2026 | 62.68 | 62.80 | 60.45 | 60.45 | 60.45 | -3.20% | 1,242 |
| Jan 26, 2026 | 60.38 | 63.00 | 59.90 | 62.45 | 62.45 | 2.88% | 167,196 |
| Jan 23, 2026 | 60.50 | 60.80 | 60.30 | 60.70 | 60.70 | -0.12% | 26,970 |
| Jan 22, 2026 | 60.58 | 61.03 | 60.45 | 60.78 | 60.78 | 1.46% | 1,919 |
| Jan 21, 2026 | 60.00 | 60.10 | 59.35 | 59.90 | 59.90 | -0.37% | 7,567 |
| Jan 20, 2026 | 59.95 | 60.15 | 59.45 | 60.13 | 60.13 | -0.40% | 9,659 |
| Jan 19, 2026 | 60.33 | 60.60 | 60.05 | 60.37 | 60.37 | -1.68% | 46,888 |