Genuine Parts Company (FRA:GPT)
Germany
· Delayed Price · Currency is EUR 118.15
-1.40 (-1.17%)
Last updated: Sep 1, 2025, 8:20 AM CET
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | - | 2.97% | 193 |
| Sep 4, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | - | 0.22% | 193 |
| Sep 3, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | - | -2.11% | 193 |
| Sep 2, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | - | 0.34% | 193 |
| Sep 1, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | - | -1.17% | 193 |
| Aug 29, 2025 | 118.70 | 119.70 | 118.70 | 119.55 | - | -0.21% | 193 |
| Aug 28, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | - | -0.50% | 8 |
| Aug 27, 2025 | 118.90 | 120.40 | 118.90 | 120.40 | - | 1.05% | 8 |
| Aug 26, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | - | 0.55% | - |
| Aug 25, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | - | 1.24% | - |
| Aug 22, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | - | -0.04% | 356 |
| Aug 21, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | - | -1.22% | 356 |
| Aug 20, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | - | 1.32% | 356 |
| Aug 19, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | -0.17% | 356 |
| Aug 18, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | - | -1.06% | 356 |
| Aug 15, 2025 | 118.45 | 118.45 | 118.45 | 118.45 | - | 0.98% | 356 |
| Aug 14, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | - | 2.22% | 356 |
| Aug 13, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | - | 0.26% | 356 |
| Aug 12, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | - | 0.70% | 356 |
| Aug 11, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | - | -0.87% | 356 |
| Aug 8, 2025 | 114.65 | 114.65 | 114.65 | 114.65 | - | 0.75% | 356 |
| Aug 7, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | - | -0.52% | 356 |
| Aug 6, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | - | 0.26% | 356 |
| Aug 5, 2025 | 113.35 | 114.10 | 112.45 | 114.10 | - | 3.12% | 356 |
| Aug 4, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | - | -1.16% | 32 |
| Aug 1, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | - | -2.74% | 32 |
| Jul 31, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | - | -0.04% | - |
| Jul 30, 2025 | 115.15 | 115.15 | 115.15 | 115.15 | - | 0.48% | 32 |
| Jul 29, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | - | 0.53% | 32 |
| Jul 28, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1.06% | 32 |
| Jul 25, 2025 | 113.15 | 113.15 | 112.80 | 112.80 | - | -0.66% | 32 |
| Jul 24, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | - | 0.09% | - |
| Jul 23, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | - | 7.54% | 200 |
| Jul 22, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | - | 0.09% | - |
| Jul 21, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | - | -0.61% | 200 |
| Jul 18, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | - | 0.86% | 200 |
| Jul 17, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | - | 0.57% | - |
| Jul 16, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | - | -1.46% | 200 |
| Jul 15, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | - | 0.38% | 200 |
| Jul 14, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | - | -1.31% | 200 |
| Jul 11, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | - | 1.18% | 200 |
| Jul 10, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | - | -1.58% | 200 |
| Jul 9, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | - | -0.42% | - |
| Jul 8, 2025 | 106.45 | 108.00 | 106.45 | 108.00 | - | 0.33% | 200 |
| Jul 7, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | - | 0.09% | 99 |
| Jul 4, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | - | -0.28% | 42 |
| Jul 3, 2025 | 107.65 | 107.85 | 107.65 | 107.85 | - | 1.65% | 99 |
| Jul 2, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | - | 3.56% | - |
| Jul 1, 2025 | 102.45 | 102.45 | 102.45 | 102.45 | - | -0.49% | - |
| Jun 30, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | - | 1.38% | - |