Genuine Parts Company (BIT:1GPC)
Italy
· Delayed Price · Currency is EUR 111.45
-3.30 (-2.88%)
At close: Dec 5, 2025
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -2.88% | - |
| Dec 4, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | 8.51% | - |
| Dec 3, 2025 | 104.87 | 104.87 | 104.87 | 105.75 | 104.87 | -2.31% | - |
| Dec 2, 2025 | 107.35 | 107.35 | 107.35 | 108.25 | 107.35 | -3.82% | - |
| Dec 1, 2025 | 111.61 | 111.61 | 111.61 | 112.55 | 111.61 | -0.31% | - |
| Nov 28, 2025 | 111.96 | 111.96 | 111.96 | 112.90 | 111.96 | -0.57% | - |
| Nov 27, 2025 | 112.60 | 112.60 | 112.60 | 113.55 | 112.60 | -1.35% | - |
| Nov 26, 2025 | 114.14 | 114.14 | 114.14 | 115.10 | 114.14 | -0.86% | - |
| Nov 25, 2025 | 115.13 | 115.13 | 115.13 | 116.10 | 115.13 | 9.53% | - |
| Nov 24, 2025 | 105.12 | 105.12 | 105.12 | 106.00 | 105.11 | -9.29% | - |
| Nov 21, 2025 | 115.87 | 115.87 | 115.87 | 116.85 | 115.87 | 6.76% | - |
| Nov 20, 2025 | 108.54 | 108.54 | 108.54 | 109.45 | 108.54 | 1.34% | - |
| Nov 19, 2025 | 107.10 | 107.10 | 107.10 | 108.00 | 107.10 | -3.10% | - |
| Nov 18, 2025 | 110.52 | 110.52 | 110.52 | 111.45 | 110.52 | 1.00% | - |
| Nov 17, 2025 | 109.43 | 109.43 | 109.43 | 110.35 | 109.43 | -0.41% | - |
| Nov 14, 2025 | 109.88 | 109.88 | 109.88 | 110.80 | 109.87 | 0.41% | - |
| Nov 13, 2025 | 109.43 | 109.43 | 109.43 | 110.35 | 109.43 | -0.18% | - |
| Nov 12, 2025 | 109.63 | 109.63 | 109.63 | 110.55 | 109.63 | 2.12% | - |
| Nov 11, 2025 | 107.35 | 107.35 | 107.35 | 108.25 | 107.35 | -0.41% | - |
| Nov 10, 2025 | 107.79 | 107.79 | 107.79 | 108.70 | 107.79 | 0.28% | - |
| Nov 7, 2025 | 107.50 | 107.50 | 107.50 | 108.40 | 107.49 | 0.32% | - |
| Nov 6, 2025 | 107.15 | 107.15 | 107.15 | 108.05 | 107.15 | 0.14% | - |
| Nov 5, 2025 | 107.00 | 107.00 | 107.00 | 107.90 | 107.00 | 1.31% | - |
| Nov 4, 2025 | 105.61 | 105.61 | 105.61 | 106.50 | 105.61 | -1.30% | - |
| Nov 3, 2025 | 107.00 | 107.00 | 107.00 | 107.90 | 107.00 | -3.14% | - |
| Oct 31, 2025 | 110.47 | 110.47 | 110.47 | 111.40 | 110.47 | -0.49% | - |
| Oct 30, 2025 | 111.02 | 111.02 | 111.02 | 111.95 | 111.02 | -0.22% | - |
| Oct 29, 2025 | 111.26 | 111.26 | 111.26 | 112.20 | 111.26 | -2.31% | - |
| Oct 28, 2025 | 113.89 | 113.89 | 113.89 | 114.85 | 113.89 | 3.33% | - |
| Oct 27, 2025 | 110.22 | 110.22 | 110.22 | 111.15 | 110.22 | -2.16% | - |
| Oct 24, 2025 | 112.65 | 112.65 | 112.65 | 113.60 | 112.65 | -0.96% | - |
| Oct 23, 2025 | 113.74 | 113.74 | 113.74 | 114.70 | 113.74 | -0.99% | - |
| Oct 22, 2025 | 114.88 | 114.88 | 114.88 | 115.85 | 114.88 | -1.11% | - |
| Oct 21, 2025 | 116.17 | 116.17 | 116.17 | 117.15 | 116.17 | 3.76% | - |
| Oct 20, 2025 | 111.96 | 111.96 | 111.96 | 112.90 | 111.96 | -3.17% | - |
| Oct 17, 2025 | 115.63 | 115.63 | 115.63 | 116.60 | 115.63 | 2.28% | - |
| Oct 16, 2025 | 113.05 | 113.05 | 113.05 | 114.00 | 113.05 | 0.71% | - |
| Oct 15, 2025 | 112.26 | 112.26 | 112.26 | 113.20 | 112.25 | -0.31% | - |
| Oct 14, 2025 | 112.60 | 112.60 | 112.60 | 113.55 | 112.60 | -0.04% | - |
| Oct 13, 2025 | 112.65 | 112.65 | 112.65 | 113.60 | 112.65 | 0.80% | - |
| Oct 10, 2025 | 111.76 | 111.76 | 111.76 | 112.70 | 111.76 | -0.27% | - |
| Oct 9, 2025 | 112.06 | 112.06 | 112.06 | 113.00 | 112.06 | -2.75% | - |
| Oct 8, 2025 | 115.23 | 115.23 | 115.23 | 116.20 | 115.23 | -0.90% | - |
| Oct 7, 2025 | 116.27 | 116.27 | 116.27 | 117.25 | 116.27 | -0.80% | - |
| Oct 6, 2025 | 117.21 | 117.21 | 117.21 | 118.20 | 117.21 | -0.34% | - |
| Oct 3, 2025 | 117.61 | 117.61 | 117.61 | 118.60 | 117.61 | -0.59% | - |
| Oct 2, 2025 | 118.30 | 118.30 | 118.30 | 119.30 | 118.30 | 0.93% | - |
| Oct 1, 2025 | 117.21 | 117.21 | 117.21 | 118.20 | 117.21 | 0.42% | - |
| Sep 30, 2025 | 116.72 | 116.72 | 116.72 | 117.70 | 116.72 | -0.13% | - |
| Sep 29, 2025 | 116.87 | 116.87 | 116.87 | 117.85 | 116.87 | -0.51% | - |