GEA Group Aktiengesellschaft (VIE:G1A)
Austria · Delayed Price · Currency is EUR 57.65
+0.80 (1.41%)
At close: Dec 4, 2025
VIE:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.30 | 57.85 | 57.30 | 57.65 | 57.65 | 1.41% | - |
| Dec 3, 2025 | 57.35 | 57.35 | 56.85 | 56.85 | 56.85 | -0.35% | - |
| Dec 2, 2025 | 57.65 | 57.65 | 57.05 | 57.05 | 57.05 | -1.30% | - |
| Dec 1, 2025 | 58.20 | 58.20 | 57.80 | 57.80 | 57.80 | -1.37% | - |
| Nov 28, 2025 | 58.80 | 58.80 | 58.45 | 58.60 | 58.60 | -0.17% | - |
| Nov 27, 2025 | 58.45 | 58.70 | 58.35 | 58.70 | 58.70 | 0.09% | - |
| Nov 26, 2025 | 58.65 | 58.80 | 58.55 | 58.65 | 58.65 | 0.86% | - |
| Nov 25, 2025 | 57.40 | 58.15 | 57.40 | 58.15 | 58.15 | 1.13% | - |
| Nov 24, 2025 | 57.65 | 57.65 | 57.40 | 57.50 | 57.50 | 0.44% | - |
| Nov 21, 2025 | 57.20 | 57.30 | 56.95 | 57.25 | 57.25 | -0.87% | - |
| Nov 20, 2025 | 57.40 | 57.95 | 57.40 | 57.75 | 57.75 | 0.79% | - |
| Nov 19, 2025 | 57.60 | 57.60 | 57.30 | 57.30 | 57.30 | -0.35% | - |
| Nov 18, 2025 | 57.55 | 58.00 | 57.50 | 57.50 | 57.50 | -0.69% | - |
| Nov 17, 2025 | 58.70 | 58.70 | 57.85 | 57.90 | 57.90 | -1.61% | - |
| Nov 14, 2025 | 59.05 | 59.05 | 58.65 | 58.85 | 58.85 | -0.51% | - |
| Nov 13, 2025 | 60.10 | 60.20 | 59.15 | 59.15 | 59.15 | -0.59% | - |
| Nov 12, 2025 | 59.65 | 60.25 | 59.50 | 59.50 | 59.50 | -0.34% | - |
| Nov 11, 2025 | 59.70 | 59.80 | 59.65 | 59.70 | 59.70 | -1.40% | - |
| Nov 10, 2025 | 60.75 | 60.90 | 60.20 | 60.55 | 60.55 | 0.25% | - |
| Nov 7, 2025 | 60.30 | 60.40 | 59.55 | 60.40 | 60.40 | 0.58% | - |
| Nov 6, 2025 | 61.05 | 61.05 | 60.05 | 60.05 | 60.05 | -0.83% | - |
| Nov 5, 2025 | 61.15 | 61.15 | 60.00 | 60.55 | 60.55 | -1.06% | - |
| Nov 4, 2025 | 61.00 | 61.20 | 60.45 | 61.20 | 61.20 | -0.73% | - |
| Nov 3, 2025 | 61.85 | 62.00 | 61.65 | 61.65 | 61.65 | -0.56% | - |
| Oct 31, 2025 | 62.05 | 62.15 | 61.85 | 62.00 | 62.00 | 0.32% | - |
| Oct 30, 2025 | 61.90 | 62.00 | 61.75 | 61.80 | 61.80 | -0.08% | - |
| Oct 29, 2025 | 62.30 | 62.30 | 61.85 | 61.85 | 61.85 | -1.12% | - |
| Oct 28, 2025 | 63.30 | 63.30 | 62.55 | 62.55 | 62.55 | -1.73% | - |
| Oct 27, 2025 | 63.70 | 63.70 | 63.55 | 63.65 | 63.65 | 0.08% | - |
| Oct 24, 2025 | 63.25 | 63.60 | 63.25 | 63.60 | 63.60 | 0.71% | - |
| Oct 23, 2025 | 63.75 | 63.75 | 62.90 | 63.15 | 63.15 | -0.32% | - |
| Oct 22, 2025 | 62.80 | 63.55 | 62.75 | 63.35 | 63.35 | 1.20% | 50 |
| Oct 21, 2025 | 62.45 | 62.60 | 62.10 | 62.60 | 62.60 | 0.56% | - |
| Oct 20, 2025 | 61.95 | 62.25 | 61.95 | 62.25 | 62.25 | 0.40% | - |
| Oct 17, 2025 | 61.85 | 62.35 | 61.60 | 62.00 | 62.00 | -0.64% | - |
| Oct 16, 2025 | 62.10 | 62.40 | 61.65 | 62.40 | 62.40 | 1.30% | - |
| Oct 15, 2025 | 61.50 | 61.75 | 61.35 | 61.60 | 61.60 | -0.24% | - |
| Oct 14, 2025 | 61.60 | 61.75 | 61.10 | 61.75 | 61.75 | -0.56% | - |
| Oct 13, 2025 | 62.55 | 62.70 | 62.10 | 62.10 | 62.10 | -0.16% | - |
| Oct 10, 2025 | 62.60 | 62.60 | 62.20 | 62.20 | 62.20 | -0.72% | - |
| Oct 9, 2025 | 62.65 | 62.65 | 62.20 | 62.65 | 62.65 | 0.16% | - |
| Oct 8, 2025 | 63.35 | 63.35 | 62.55 | 62.55 | 62.55 | -1.11% | - |
| Oct 7, 2025 | 63.35 | 63.70 | 63.25 | 63.25 | 63.25 | -0.47% | - |
| Oct 6, 2025 | 63.70 | 63.95 | 63.00 | 63.55 | 63.55 | 0.47% | - |
| Oct 3, 2025 | 63.80 | 63.80 | 63.20 | 63.25 | 63.25 | -0.24% | 10 |
| Oct 2, 2025 | 63.60 | 63.60 | 63.15 | 63.40 | 63.40 | 0.48% | - |
| Oct 1, 2025 | 62.45 | 63.10 | 62.45 | 63.10 | 63.10 | 0.48% | - |
| Sep 30, 2025 | 61.60 | 62.80 | 61.60 | 62.80 | 62.80 | 2.03% | - |
| Sep 29, 2025 | 62.60 | 62.60 | 61.55 | 61.55 | 61.55 | -1.52% | - |
| Sep 26, 2025 | 62.20 | 62.50 | 62.05 | 62.50 | 62.50 | -0.56% | - |