GEA Group Aktiengesellschaft (VIE:G1A)
Austria · Delayed Price · Currency is EUR 63.95
+0.35 (0.55%)
At close: Sep 11, 2025
VIE:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 64.35 | 64.40 | 63.90 | 64.40 | - | 0.70% | - |
| Sep 11, 2025 | 63.70 | 63.95 | 63.60 | 63.95 | - | 0.55% | - |
| Sep 10, 2025 | 64.75 | 64.75 | 63.60 | 63.60 | - | -1.32% | - |
| Sep 9, 2025 | 64.25 | 64.65 | 64.25 | 64.45 | - | -0.54% | - |
| Sep 8, 2025 | 64.05 | 64.90 | 64.05 | 64.80 | - | 1.73% | - |
| Sep 5, 2025 | 63.55 | 63.80 | 63.55 | 63.70 | - | 1.35% | - |
| Sep 4, 2025 | 62.90 | 63.20 | 62.85 | 62.85 | - | 0.48% | - |
| Sep 3, 2025 | 62.35 | 62.55 | 62.30 | 62.55 | - | 0.81% | - |
| Sep 2, 2025 | 62.80 | 62.80 | 61.90 | 62.05 | - | -0.08% | - |
| Sep 1, 2025 | 62.35 | 62.35 | 62.00 | 62.10 | - | -0.96% | - |
| Aug 29, 2025 | 63.15 | 63.15 | 62.40 | 62.70 | - | -0.16% | - |
| Aug 28, 2025 | 63.05 | 63.05 | 62.80 | 62.80 | - | 0.32% | - |
| Aug 27, 2025 | 62.85 | 62.85 | 62.30 | 62.60 | - | -1.26% | - |
| Aug 26, 2025 | 64.00 | 64.00 | 63.10 | 63.40 | - | -1.40% | - |
| Aug 25, 2025 | 64.40 | 64.55 | 64.30 | 64.30 | - | -0.23% | - |
| Aug 22, 2025 | 64.10 | 64.45 | 64.10 | 64.45 | - | 0.62% | - |
| Aug 21, 2025 | 64.55 | 64.55 | 63.95 | 64.05 | - | -0.54% | - |
| Aug 20, 2025 | 64.10 | 64.65 | 64.10 | 64.40 | - | -0.31% | - |
| Aug 19, 2025 | 64.80 | 64.85 | 64.60 | 64.60 | - | 0.16% | - |
| Aug 18, 2025 | 64.70 | 64.70 | 64.50 | 64.50 | - | -0.08% | - |
| Aug 15, 2025 | 64.90 | 64.90 | 64.55 | 64.55 | - | -0.62% | - |
| Aug 14, 2025 | 64.45 | 65.00 | 64.45 | 64.95 | - | 1.01% | - |
| Aug 13, 2025 | 65.90 | 66.00 | 64.30 | 64.30 | - | -3.38% | - |
| Aug 12, 2025 | 66.65 | 66.65 | 66.50 | 66.55 | - | 0.38% | - |
| Aug 11, 2025 | 66.25 | 66.30 | 66.00 | 66.30 | - | -0.45% | - |
| Aug 8, 2025 | 64.65 | 66.60 | 64.65 | 66.60 | - | 3.34% | - |
| Aug 7, 2025 | 63.15 | 64.65 | 63.15 | 64.45 | - | 1.58% | - |
| Aug 6, 2025 | 64.05 | 64.05 | 63.25 | 63.45 | - | -0.47% | - |
| Aug 5, 2025 | 64.10 | 64.10 | 63.75 | 63.75 | - | 0.16% | 288 |
| Aug 4, 2025 | 62.95 | 63.65 | 62.95 | 63.65 | - | 2.33% | - |
| Aug 1, 2025 | 63.25 | 63.25 | 62.20 | 62.20 | - | 1.06% | - |
| Jul 31, 2025 | 61.65 | 61.80 | 61.20 | 61.55 | - | 0.16% | 169 |
| Jul 30, 2025 | 61.05 | 61.60 | 61.05 | 61.45 | - | -0.08% | - |
| Jul 29, 2025 | 60.15 | 61.55 | 60.15 | 61.50 | - | 1.91% | 169 |
| Jul 28, 2025 | 60.60 | 60.70 | 60.35 | 60.35 | - | -0.08% | - |
| Jul 25, 2025 | 60.85 | 60.85 | 60.25 | 60.40 | - | -1.06% | - |
| Jul 24, 2025 | 61.50 | 61.55 | 61.05 | 61.05 | - | 0.41% | - |
| Jul 23, 2025 | 59.45 | 60.95 | 59.45 | 60.80 | - | 2.96% | - |
| Jul 22, 2025 | 59.35 | 59.35 | 59.05 | 59.05 | - | -0.92% | - |
| Jul 21, 2025 | 60.15 | 60.40 | 59.60 | 59.60 | - | -0.50% | - |
| Jul 18, 2025 | 59.50 | 59.90 | 59.35 | 59.90 | - | 0.59% | - |
| Jul 17, 2025 | 59.10 | 59.75 | 59.10 | 59.55 | - | 1.88% | - |
| Jul 16, 2025 | 58.45 | 58.70 | 58.30 | 58.45 | - | - | - |
| Jul 15, 2025 | 58.80 | 58.80 | 58.45 | 58.45 | - | - | - |
| Jul 14, 2025 | 58.65 | 58.65 | 58.20 | 58.45 | - | -1.18% | - |
| Jul 11, 2025 | 59.30 | 59.30 | 58.90 | 59.15 | - | -0.42% | - |
| Jul 10, 2025 | 59.05 | 59.45 | 59.05 | 59.40 | - | 0.68% | - |
| Jul 9, 2025 | 58.20 | 59.10 | 58.20 | 59.00 | - | 1.90% | - |
| Jul 8, 2025 | 57.60 | 58.05 | 57.60 | 57.90 | - | -0.34% | - |
| Jul 7, 2025 | 57.20 | 58.10 | 57.20 | 58.10 | - | -0.26% | - |