GEA Group Aktiengesellschaft (LON:0MPJ)
London · Delayed Price · Currency is GBP · Price in EUR 64.20
+0.14 (0.22%)
At close: Sep 12, 2025
LON:0MPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 63.90 | 64.10 | 63.05 | 63.36 | 63.36 | -0.70% | 517,710 |
| Aug 5, 2025 | 63.63 | 64.35 | 63.55 | 63.80 | 63.80 | 0.71% | 13,626 |
| Aug 4, 2025 | 62.68 | 63.75 | 62.40 | 63.35 | 63.35 | 1.34% | 19,225 |
| Aug 1, 2025 | 62.98 | 63.90 | 62.20 | 62.51 | 62.51 | -0.93% | 23,795 |
| Jul 31, 2025 | 61.58 | 63.65 | 61.30 | 63.10 | 63.10 | 2.53% | 22,913 |
| Jul 30, 2025 | 61.25 | 61.75 | 61.10 | 61.54 | 61.54 | 0.02% | 25,270 |
| Jul 29, 2025 | 60.18 | 61.65 | 60.30 | 61.53 | 61.53 | 2.46% | 10,463 |
| Jul 28, 2025 | 60.70 | 60.95 | 59.85 | 60.05 | 60.05 | -0.50% | 30,367 |
| Jul 25, 2025 | 60.98 | 61.00 | 60.30 | 60.35 | 60.35 | -0.98% | 28,224 |
| Jul 24, 2025 | 61.58 | 61.70 | 60.90 | 60.95 | 60.95 | -0.65% | 65,921 |
| Jul 23, 2025 | 59.48 | 61.35 | 59.40 | 61.35 | 61.35 | 3.98% | 8,808 |
| Jul 22, 2025 | 59.48 | 59.55 | 59.00 | 59.00 | 59.00 | -1.01% | 2,123 |
| Jul 21, 2025 | 60.03 | 60.45 | 59.50 | 59.60 | 59.60 | -0.17% | 24,811 |
| Jul 18, 2025 | 59.40 | 60.00 | 59.25 | 59.70 | 59.70 | 0.51% | 181,238 |
| Jul 17, 2025 | 59.15 | 59.80 | 59.10 | 59.40 | 59.40 | 1.97% | 10,479 |
| Jul 16, 2025 | 58.30 | 58.70 | 58.25 | 58.25 | 58.25 | -0.43% | 5,049 |
| Jul 15, 2025 | 58.70 | 58.85 | 58.40 | 58.50 | 58.50 | - | 45,654 |
| Jul 14, 2025 | 58.65 | 58.78 | 58.15 | 58.50 | 58.50 | -0.76% | 162,176 |
| Jul 11, 2025 | 59.35 | 59.55 | 58.95 | 58.95 | 58.95 | -1.09% | 39,696 |
| Jul 10, 2025 | 59.18 | 59.60 | 59.00 | 59.60 | 59.60 | 0.85% | 16,899 |
| Jul 9, 2025 | 57.93 | 59.10 | 57.85 | 59.10 | 59.10 | 2.07% | 11,980 |
| Jul 8, 2025 | 58.03 | 57.95 | 57.50 | 57.90 | 57.90 | -0.69% | 9,394 |
| Jul 7, 2025 | 57.30 | 58.30 | 57.20 | 58.30 | 58.30 | 1.64% | 37,148 |