GEA Group Aktiengesellschaft (VIE:G1A)
Austria · Delayed Price · Currency is EUR 64.35
+0.20 (0.31%)
At close: Sep 4, 2026
VIE:G1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 63.00 | 63.00 | 62.35 | 63.00 | 63.00 | 0.32% | - |
| Jul 29, 2026 | 63.55 | 63.55 | 62.70 | 62.80 | 62.80 | 0.32% | - |
| Jul 28, 2026 | 63.80 | 63.80 | 62.60 | 62.60 | 62.60 | -1.65% | - |
| Jul 27, 2026 | 64.25 | 64.25 | 63.55 | 63.65 | 63.65 | 0.16% | - |
| Jul 24, 2026 | 63.55 | 63.70 | 63.50 | 63.55 | 63.55 | 0.87% | - |
| Jul 23, 2026 | 62.75 | 63.25 | 62.75 | 63.00 | 63.00 | 0.40% | - |
| Jul 22, 2026 | 62.65 | 62.75 | 62.45 | 62.75 | 62.75 | 6.00% | - |
| Jul 21, 2026 | 59.20 | 59.20 | 58.75 | 59.20 | 59.20 | -0.50% | 169 |
| Jul 20, 2026 | 60.05 | 60.10 | 59.50 | 59.50 | 59.50 | -1.16% | - |
| Jul 17, 2026 | 60.55 | 60.55 | 60.20 | 60.20 | 60.20 | 0.25% | - |
| Jul 16, 2026 | 59.30 | 60.05 | 59.10 | 60.05 | 60.05 | 1.52% | - |
| Jul 15, 2026 | 58.55 | 59.15 | 58.55 | 59.15 | 59.15 | 0.60% | - |
| Jul 14, 2026 | 59.15 | 59.15 | 58.65 | 58.80 | 58.80 | -1.09% | - |
| Jul 13, 2026 | 59.80 | 59.90 | 59.45 | 59.45 | 59.45 | -1.08% | - |
| Jul 10, 2026 | 59.90 | 60.25 | 59.60 | 60.10 | 60.10 | 0.59% | - |
| Jul 9, 2026 | 60.10 | 60.10 | 59.60 | 59.75 | 59.75 | 0.25% | - |
| Jul 8, 2026 | 60.55 | 60.55 | 59.60 | 59.60 | 59.60 | -2.21% | - |
| Jul 7, 2026 | 62.90 | 62.90 | 60.95 | 60.95 | 60.95 | -2.95% | - |
| Jul 6, 2026 | 63.45 | 63.60 | 62.80 | 62.80 | 62.80 | -1.18% | - |
| Jul 3, 2026 | 63.10 | 63.55 | 62.80 | 63.55 | 63.55 | 2.01% | - |
| Jul 2, 2026 | 61.10 | 62.30 | 61.10 | 62.30 | 62.30 | 2.13% | - |
| Jul 1, 2026 | 60.25 | 61.00 | 60.25 | 61.00 | 61.00 | 0.91% | - |
| Jun 30, 2026 | 59.55 | 60.45 | 59.55 | 60.45 | 60.45 | 1.77% | - |
| Jun 29, 2026 | 59.40 | 59.70 | 59.40 | 59.40 | 59.40 | -0.08% | - |