GEA Group Aktiengesellschaft (VIE:G1A)
Austria · Delayed Price · Currency is EUR 67.60
-0.80 (-1.17%)
At close: Oct 8, 2026
VIE:G1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 67.15 | 67.80 | 67.15 | 67.60 | 67.60 | -1.17% | - |
| Oct 7, 2026 | 68.55 | 68.75 | 68.25 | 68.40 | 68.40 | 0.15% | - |
| Oct 6, 2026 | 67.60 | 68.60 | 67.60 | 68.30 | 68.30 | 0.44% | - |
| Oct 5, 2026 | 66.25 | 68.00 | 66.00 | 68.00 | 68.00 | 2.87% | 298 |
| Oct 2, 2026 | 66.05 | 66.20 | 65.85 | 66.10 | 66.10 | 0.15% | - |
| Oct 1, 2026 | 65.90 | 66.30 | 65.70 | 66.00 | 66.00 | -0.68% | 149 |
| Sep 30, 2026 | 66.90 | 66.90 | 66.45 | 66.45 | 66.45 | -1.56% | - |
| Sep 29, 2026 | 67.15 | 67.60 | 67.15 | 67.50 | 67.50 | 0.22% | 169 |
| Sep 28, 2026 | 66.85 | 67.35 | 66.75 | 67.35 | 67.35 | 0.90% | - |
| Sep 25, 2026 | 66.65 | 67.00 | 66.65 | 66.75 | 66.75 | -0.22% | - |
| Sep 24, 2026 | 66.65 | 66.90 | 66.45 | 66.90 | 66.90 | - | - |
| Sep 23, 2026 | 67.15 | 67.15 | 66.90 | 66.90 | 66.90 | -0.52% | - |
| Sep 22, 2026 | 66.00 | 67.25 | 66.00 | 67.25 | 67.25 | 2.99% | - |
| Sep 21, 2026 | 64.85 | 65.30 | 64.85 | 65.30 | 65.30 | 0.93% | 169 |
| Sep 18, 2026 | 65.05 | 65.05 | 64.70 | 64.70 | 64.70 | -1.15% | - |
| Sep 17, 2026 | 65.00 | 65.45 | 65.00 | 65.45 | 65.45 | 0.93% | - |
| Sep 16, 2026 | 64.50 | 64.85 | 64.30 | 64.85 | 64.85 | 1.49% | - |
| Sep 15, 2026 | 63.65 | 63.90 | 63.35 | 63.90 | 63.90 | 0.87% | - |
| Sep 14, 2026 | 63.50 | 63.50 | 63.35 | 63.35 | 63.35 | -1.09% | - |
| Sep 11, 2026 | 64.55 | 64.55 | 64.05 | 64.05 | 64.05 | 0.95% | - |
| Sep 10, 2026 | 63.80 | 64.00 | 63.45 | 63.45 | 63.45 | -0.55% | - |
| Sep 9, 2026 | 64.90 | 64.90 | 63.75 | 63.80 | 63.80 | -1.16% | - |
| Sep 8, 2026 | 64.80 | 64.80 | 64.55 | 64.55 | 64.55 | -0.46% | - |
| Sep 7, 2026 | 64.85 | 64.85 | 64.55 | 64.85 | 64.85 | 0.78% | - |
| Sep 4, 2026 | 63.85 | 64.60 | 63.85 | 64.35 | 64.35 | 0.31% | - |
| Sep 3, 2026 | 64.30 | 64.30 | 63.85 | 64.15 | 64.15 | -1.46% | - |
| Sep 2, 2026 | 65.25 | 65.25 | 64.85 | 65.10 | 65.10 | -2.62% | - |
| Sep 1, 2026 | 67.15 | 67.15 | 66.65 | 66.85 | 66.85 | -1.11% | - |
| Aug 31, 2026 | 67.90 | 67.90 | 67.30 | 67.60 | 67.60 | -0.37% | - |
| Aug 28, 2026 | 67.85 | 68.00 | 67.75 | 67.85 | 67.85 | 0.52% | - |
| Aug 27, 2026 | 67.25 | 67.60 | 67.25 | 67.50 | 67.50 | -0.30% | - |
| Aug 26, 2026 | 67.10 | 67.70 | 67.10 | 67.70 | 67.70 | 0.59% | - |
| Aug 25, 2026 | 67.00 | 67.30 | 67.00 | 67.30 | 67.30 | 1.36% | - |
| Aug 24, 2026 | 65.95 | 66.40 | 65.95 | 66.40 | 66.40 | 0.53% | - |
| Aug 21, 2026 | 65.05 | 66.05 | 65.05 | 66.05 | 66.05 | 1.69% | - |
| Aug 20, 2026 | 65.10 | 65.50 | 64.95 | 64.95 | 64.95 | -0.15% | - |
| Aug 19, 2026 | 64.95 | 65.10 | 64.90 | 65.05 | 65.05 | 0.46% | - |
| Aug 18, 2026 | 64.90 | 65.00 | 64.75 | 64.75 | 64.75 | -0.15% | - |
| Aug 17, 2026 | 64.80 | 64.90 | 64.80 | 64.85 | 64.85 | -0.08% | - |
| Aug 14, 2026 | 65.25 | 65.25 | 64.90 | 64.90 | 64.90 | -0.61% | - |
| Aug 13, 2026 | 64.85 | 65.30 | 64.80 | 65.30 | 65.30 | 0.93% | - |
| Aug 12, 2026 | 65.25 | 65.25 | 64.70 | 64.70 | 64.70 | -0.08% | - |
| Aug 11, 2026 | 64.45 | 64.75 | 64.45 | 64.75 | 64.75 | 2.70% | - |
| Aug 10, 2026 | 64.15 | 64.15 | 63.05 | 63.05 | 63.05 | -1.56% | - |
| Aug 7, 2026 | 64.00 | 64.05 | 63.70 | 64.05 | 64.05 | -0.47% | - |
| Aug 6, 2026 | 65.05 | 65.05 | 64.35 | 64.35 | 64.35 | -0.23% | - |
| Aug 5, 2026 | 64.65 | 65.35 | 64.50 | 64.50 | 64.50 | 1.02% | 169 |
| Aug 4, 2026 | 63.60 | 63.85 | 63.50 | 63.85 | 63.85 | 1.92% | - |
| Aug 3, 2026 | 62.40 | 62.65 | 62.40 | 62.65 | 62.65 | 2.20% | - |
| Jul 31, 2026 | 63.10 | 63.10 | 61.30 | 61.30 | 61.30 | -2.70% | - |