GEA Group Aktiengesellschaft (LON:0MPJ)
London · Delayed Price · Currency is GBP · Price in EUR 64.70
+0.63 (0.98%)
At close: Sep 4, 2026
LON:0MPJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 64.00 | 64.70 | 63.85 | 64.70 | 64.70 | 0.98% | 1,120 |
| Sep 3, 2026 | 64.55 | 64.65 | 63.40 | 64.08 | 64.08 | -0.89% | 176,349 |
| Sep 2, 2026 | 64.83 | 65.40 | 64.45 | 64.65 | 64.65 | -3.07% | 36,135 |
| Sep 1, 2026 | 67.30 | 67.40 | 66.50 | 66.70 | 66.70 | -0.97% | 28,800 |
| Aug 31, 2026 | 67.85 | 68.05 | 67.20 | 67.35 | 67.35 | -0.55% | 13,887 |
| Aug 28, 2026 | 67.58 | 68.00 | 67.45 | 67.73 | 67.73 | 0.11% | 220,306 |
| Aug 27, 2026 | 67.43 | 67.65 | 67.00 | 67.65 | 67.65 | 0.33% | 10,338 |
| Aug 26, 2026 | 66.93 | 67.75 | 66.75 | 67.43 | 67.43 | 0.04% | 3,139 |
| Aug 25, 2026 | 66.83 | 67.40 | 66.80 | 67.40 | 67.40 | 1.05% | 162,733 |
| Aug 24, 2026 | 65.83 | 66.75 | 65.90 | 66.70 | 66.70 | 1.14% | 294 |
| Aug 21, 2026 | 65.20 | 66.10 | 64.95 | 65.95 | 65.95 | 1.46% | 501 |
| Aug 20, 2026 | 65.20 | 65.55 | 65.00 | 65.00 | 65.00 | -0.08% | 159,915 |
| Aug 19, 2026 | 64.90 | 65.30 | 64.70 | 65.05 | 65.05 | 0.85% | 3,077 |
| Aug 18, 2026 | 64.98 | 65.05 | 64.30 | 64.50 | 64.50 | -0.62% | 28,929 |
| Aug 17, 2026 | 64.75 | 65.10 | 64.65 | 64.90 | 64.90 | 0.23% | 49,119 |
| Aug 14, 2026 | 65.33 | 65.35 | 64.60 | 64.75 | 64.75 | -0.54% | 144,119 |
| Aug 13, 2026 | 64.88 | 65.20 | 64.75 | 65.10 | 65.10 | 0.93% | 18 |
| Aug 12, 2026 | 65.40 | 65.50 | 64.30 | 64.50 | 64.50 | -1.00% | 331 |
| Aug 11, 2026 | 64.43 | 65.20 | 64.20 | 65.15 | 65.15 | 1.56% | 3,541 |
| Aug 10, 2026 | 63.80 | 64.65 | 63.30 | 64.15 | 64.15 | -0.16% | 11,038 |
| Aug 7, 2026 | 64.28 | 64.55 | 63.65 | 64.25 | 64.25 | 0.63% | 20,453 |
| Aug 6, 2026 | 65.00 | 65.05 | 63.85 | 63.85 | 63.85 | -1.09% | 250,072 |
| Aug 5, 2026 | 64.63 | 65.45 | 64.25 | 64.56 | 64.56 | 1.42% | 1,444,871 |
| Aug 4, 2026 | 63.35 | 63.95 | 63.20 | 63.65 | 63.65 | 1.11% | 35,251 |
| Aug 3, 2026 | 62.25 | 63.10 | 62.15 | 62.95 | 62.95 | 2.19% | 4,915 |
| Jul 31, 2026 | 63.13 | 63.15 | 61.20 | 61.60 | 61.60 | -1.99% | 515,597 |
| Jul 30, 2026 | 62.60 | 63.10 | 62.25 | 62.85 | 62.85 | 0.32% | 88,933 |
| Jul 29, 2026 | 63.45 | 63.65 | 62.60 | 62.65 | 62.65 | -1.37% | 4,684 |
| Jul 28, 2026 | 63.73 | 63.85 | 62.55 | 63.52 | 63.52 | -0.44% | 67,094 |
| Jul 27, 2026 | 63.93 | 64.30 | 63.30 | 63.80 | 63.80 | 0.31% | 56,141 |
| Jul 24, 2026 | 63.35 | 63.85 | 63.25 | 63.60 | 63.60 | 1.11% | 172,411 |
| Jul 23, 2026 | 62.50 | 63.40 | 62.60 | 62.90 | 62.90 | 0.48% | 4,166 |
| Jul 22, 2026 | 61.93 | 63.00 | 62.00 | 62.60 | 62.60 | 5.74% | 463,855 |
| Jul 21, 2026 | 59.30 | 59.50 | 58.50 | 59.20 | 59.20 | -0.67% | 1,096,863 |
| Jul 20, 2026 | 60.15 | 60.25 | 59.60 | 59.60 | 59.60 | -0.91% | 990 |
| Jul 17, 2026 | 60.40 | 60.75 | 60.15 | 60.15 | 60.15 | 0.84% | 343,893 |
| Jul 16, 2026 | 59.30 | 59.65 | 59.15 | 59.65 | 59.65 | 0.85% | 57,839 |
| Jul 15, 2026 | 58.80 | 59.25 | 58.10 | 59.15 | 59.15 | 0.60% | 20,290 |
| Jul 14, 2026 | 58.85 | 59.35 | 58.65 | 58.80 | 58.80 | -1.51% | 8,427 |
| Jul 13, 2026 | 59.68 | 60.00 | 59.60 | 59.70 | 59.70 | -1.00% | 104,765 |
| Jul 10, 2026 | 59.78 | 60.30 | 59.60 | 60.30 | 60.30 | 0.67% | 901 |
| Jul 9, 2026 | 60.25 | 60.45 | 59.40 | 59.90 | 59.90 | 0.42% | 2,153 |
| Jul 8, 2026 | 60.70 | 60.85 | 59.55 | 59.65 | 59.65 | -2.13% | 243 |
| Jul 7, 2026 | 62.85 | 63.20 | 60.95 | 60.95 | 60.95 | -2.95% | 460 |
| Jul 6, 2026 | 63.63 | 63.80 | 62.70 | 62.80 | 62.80 | -1.26% | 37,744 |
| Jul 3, 2026 | 63.10 | 63.60 | 62.80 | 63.60 | 63.60 | 2.71% | 995 |
| Jul 2, 2026 | 60.78 | 62.40 | 60.65 | 61.92 | 61.92 | 1.51% | 33,466 |
| Jul 1, 2026 | 60.10 | 61.00 | 60.05 | 61.00 | 61.00 | 1.29% | 305 |
| Jun 30, 2026 | 59.28 | 60.45 | 59.20 | 60.23 | 60.23 | 0.88% | 2,688 |
| Jun 29, 2026 | 59.45 | 59.85 | 59.35 | 59.70 | 59.70 | 0.46% | 549,289 |