GEA Group Aktiengesellschaft (GEAGF)
OTCMKTS
· Delayed Price · Currency is USD
69.00
-0.11 (-0.16%)
Jun 12, 2025, 10:34 AM EDT
GEAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 21, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - | 2 |
| May 20, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - | 29 |
| May 19, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - | - |
| May 16, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - | - |
| May 15, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - | - |
| May 14, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - | 20 |
| May 13, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 9.00% | 165 |
| May 12, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | - |
| May 9, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 90 |
| May 8, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | - |
| May 7, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | - |
| May 6, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 3 |
| May 5, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | - |
| May 2, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 7 |
| May 1, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | - |
| Apr 30, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | - |
| Apr 29, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 158 |
| Apr 28, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | - |
| Apr 25, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 86 |
| Apr 24, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | - |
| Apr 23, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 60 |
| Apr 22, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 4 |
| Apr 21, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 85 |
| Apr 17, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 1 |
| Apr 16, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - | 80 |
| Apr 15, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 7.54% | 200 |
| Apr 14, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Apr 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 15 |
| Apr 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 8 |
| Apr 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 4 |
| Apr 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 85 |
| Apr 7, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -7.09% | 158 |
| Apr 4, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 191 |
| Apr 3, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | 306 |
| Apr 2, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |