GEA Group Aktiengesellschaft (GEAGF)
OTCMKTS · Delayed Price · Currency is USD
75.45
+6.50 (9.42%)
Aug 4, 2025, 3:52 PM EDT
GEAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 9.42% | 243 |
| Aug 1, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 31, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 30, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 29, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 28, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | 75 |
| Jul 25, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 24, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | 1 |
| Jul 23, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | 11 |
| Jul 22, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 21, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 18, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | 262 |
| Jul 17, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 16, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 15, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 14, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | 80 |
| Jul 11, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 10, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 9, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 8, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 7, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | 15 |
| Jul 3, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 2, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Jul 1, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -0.08% | 532 |
| Jun 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 27, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 54 |
| Jun 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 25 |
| Jun 20, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 7 |
| Jun 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 16, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 12, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.16% | 236 |
| Jun 11, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - | 54 |
| Jun 10, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - | - |
| Jun 9, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - | - |
| Jun 6, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - | - |
| Jun 5, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - | 75 |
| Jun 4, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - | 75 |
| Jun 3, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - | - |
| Jun 2, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - | 3 |
| May 30, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 5.77% | 175 |
| May 29, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -2.21% | 115 |
| May 28, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - | - |
| May 27, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - | - |
| May 23, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - | 207 |
| May 22, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - | - |