GEA Group Aktiengesellschaft (ETR:G1A)
Germany
· Delayed Price · Currency is EUR 57.75
+0.10 (0.17%)
At close: Dec 5, 2025
ETR:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.80 | 58.15 | 57.65 | 57.75 | 57.75 | 0.17% | 363,540 |
| Dec 4, 2025 | 57.40 | 58.00 | 57.10 | 57.65 | 57.65 | 1.14% | 315,470 |
| Dec 3, 2025 | 57.40 | 57.40 | 56.85 | 57.00 | 57.00 | -0.26% | 289,640 |
| Dec 2, 2025 | 57.65 | 57.75 | 57.00 | 57.15 | 57.15 | -0.87% | 262,332 |
| Dec 1, 2025 | 58.30 | 58.35 | 57.60 | 57.65 | 57.65 | -1.28% | 438,489 |
| Nov 28, 2025 | 58.85 | 58.85 | 58.40 | 58.40 | 58.40 | -0.34% | 173,443 |
| Nov 27, 2025 | 58.45 | 58.80 | 58.35 | 58.60 | 58.60 | 0.17% | 112,628 |
| Nov 26, 2025 | 58.65 | 58.85 | 58.40 | 58.50 | 58.50 | 0.52% | 223,863 |
| Nov 25, 2025 | 57.60 | 58.25 | 57.30 | 58.20 | 58.20 | 0.95% | 279,706 |
| Nov 24, 2025 | 57.65 | 57.90 | 57.35 | 57.65 | 57.65 | 0.52% | 895,888 |
| Nov 21, 2025 | 57.00 | 57.50 | 56.80 | 57.35 | 57.35 | -0.43% | 384,267 |
| Nov 20, 2025 | 57.25 | 58.20 | 57.25 | 57.60 | 57.60 | 1.14% | 328,553 |
| Nov 19, 2025 | 57.50 | 57.65 | 56.95 | 56.95 | 56.95 | -1.30% | 311,566 |
| Nov 18, 2025 | 57.40 | 58.00 | 57.25 | 57.70 | 57.70 | -0.69% | 282,764 |
| Nov 17, 2025 | 58.75 | 58.80 | 57.75 | 58.10 | 58.10 | -1.11% | 270,231 |
| Nov 14, 2025 | 59.00 | 59.15 | 58.45 | 58.75 | 58.75 | -0.42% | 352,901 |
| Nov 13, 2025 | 60.00 | 60.40 | 59.00 | 59.00 | 59.00 | -1.34% | 256,953 |
| Nov 12, 2025 | 59.50 | 60.25 | 59.40 | 59.80 | 59.80 | 0.34% | 299,110 |
| Nov 11, 2025 | 60.30 | 60.30 | 59.30 | 59.60 | 59.60 | -1.16% | 396,736 |
| Nov 10, 2025 | 60.85 | 60.95 | 60.00 | 60.30 | 60.30 | - | 278,872 |
| Nov 7, 2025 | 59.50 | 60.55 | 59.35 | 60.30 | 60.30 | 0.50% | 220,315 |
| Nov 6, 2025 | 61.20 | 61.40 | 59.40 | 60.00 | 60.00 | -1.96% | 479,785 |
| Nov 5, 2025 | 61.20 | 61.20 | 59.90 | 61.20 | 61.20 | -0.24% | 415,338 |
| Nov 4, 2025 | 61.00 | 61.40 | 60.45 | 61.35 | 61.35 | -0.41% | 276,060 |
| Nov 3, 2025 | 61.75 | 62.10 | 61.55 | 61.60 | 61.60 | -0.65% | 221,774 |
| Oct 31, 2025 | 62.00 | 62.15 | 61.75 | 62.00 | 62.00 | 0.24% | 213,970 |
| Oct 30, 2025 | 62.20 | 62.20 | 61.55 | 61.85 | 61.85 | -0.24% | 228,130 |
| Oct 29, 2025 | 62.40 | 62.40 | 61.80 | 62.00 | 62.00 | -1.12% | 171,262 |
| Oct 28, 2025 | 63.50 | 63.50 | 62.40 | 62.70 | 62.70 | -1.26% | 259,446 |
| Oct 27, 2025 | 63.75 | 63.80 | 63.35 | 63.50 | 63.50 | -0.16% | 186,968 |
| Oct 24, 2025 | 63.15 | 63.60 | 63.05 | 63.60 | 63.60 | 1.11% | 220,147 |
| Oct 23, 2025 | 63.40 | 63.85 | 62.60 | 62.90 | 62.90 | -0.94% | 281,156 |
| Oct 22, 2025 | 62.85 | 64.05 | 62.35 | 63.50 | 63.50 | 1.28% | 560,920 |
| Oct 21, 2025 | 62.40 | 62.70 | 61.90 | 62.70 | 62.70 | 0.88% | 279,842 |
| Oct 20, 2025 | 61.70 | 62.50 | 61.70 | 62.15 | 62.15 | 1.22% | 247,469 |
| Oct 17, 2025 | 61.60 | 62.60 | 61.40 | 61.40 | 61.40 | -1.84% | 428,779 |
| Oct 16, 2025 | 61.85 | 62.55 | 61.35 | 62.55 | 62.55 | 1.62% | 351,607 |
| Oct 15, 2025 | 61.45 | 61.85 | 61.00 | 61.55 | 61.55 | 0.16% | 267,492 |
| Oct 14, 2025 | 61.80 | 61.85 | 61.00 | 61.45 | 61.45 | -1.13% | 405,613 |
| Oct 13, 2025 | 62.45 | 62.75 | 61.90 | 62.15 | 62.15 | 0.16% | 212,901 |
| Oct 10, 2025 | 62.50 | 62.65 | 61.85 | 62.05 | 62.05 | -0.88% | 295,170 |
| Oct 9, 2025 | 62.85 | 62.85 | 61.70 | 62.60 | 62.60 | -0.48% | 263,509 |
| Oct 8, 2025 | 63.25 | 63.50 | 62.35 | 62.90 | 62.90 | -0.40% | 379,358 |
| Oct 7, 2025 | 63.35 | 63.80 | 63.10 | 63.15 | 63.15 | -0.47% | 155,710 |
| Oct 6, 2025 | 62.95 | 64.05 | 62.65 | 63.45 | 63.45 | 0.87% | 278,132 |
| Oct 3, 2025 | 63.80 | 63.85 | 62.90 | 62.90 | 62.90 | -1.10% | 213,752 |
| Oct 2, 2025 | 63.40 | 63.60 | 62.75 | 63.60 | 63.60 | 1.03% | 301,882 |
| Oct 1, 2025 | 62.70 | 63.10 | 62.20 | 62.95 | 62.95 | 0.16% | 317,340 |
| Sep 30, 2025 | 61.75 | 62.85 | 61.50 | 62.85 | 62.85 | 2.03% | 329,345 |
| Sep 29, 2025 | 62.60 | 62.65 | 61.55 | 61.60 | 61.60 | -1.28% | 342,380 |