GEA Group Aktiengesellschaft (BIT:1G)
Italy
· Delayed Price · Currency is EUR 57.75
+0.10 (0.17%)
At close: Dec 5, 2025
BIT:1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.17% | - |
| Dec 4, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 1.32% | - |
| Dec 3, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.35% | - |
| Dec 2, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.13% | - |
| Dec 1, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -1.28% | - |
| Nov 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.34% | - |
| Nov 27, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.09% | - |
| Nov 26, 2025 | 58.40 | 58.40 | 58.40 | 58.65 | 58.65 | 0.51% | 35 |
| Nov 25, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 1.48% | - |
| Nov 24, 2025 | 57.80 | 57.80 | 57.80 | 57.50 | 57.50 | 0.44% | 50 |
| Nov 21, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.95% | - |
| Nov 20, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.14% | 44 |
| Nov 19, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -0.61% | - |
| Nov 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.69% | - |
| Nov 17, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.78% | - |
| Nov 14, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.51% | - |
| Nov 13, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.50% | - |
| Nov 12, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -0.25% | - |
| Nov 11, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.57% | - |
| Nov 10, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.66% | - |
| Nov 7, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.33% | - |
| Nov 6, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.66% | - |
| Nov 5, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.06% | - |
| Nov 4, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.73% | - |
| Nov 3, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.57% | - |
| Oct 31, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.16% | - |
| Oct 30, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.24% | - |
| Oct 29, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.96% | - |
| Oct 28, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -1.65% | - |
| Oct 27, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.08% | - |
| Oct 24, 2025 | 63.55 | 63.55 | 63.55 | 63.65 | 63.65 | 0.95% | 160 |
| Oct 23, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.55% | - |
| Oct 22, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 1.28% | - |
| Oct 21, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.32% | - |
| Oct 20, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.89% | - |
| Oct 17, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.80% | - |
| Oct 16, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.05% | - |
| Oct 15, 2025 | 61.90 | 61.90 | 61.90 | 61.70 | 61.70 | -0.08% | 33 |
| Oct 14, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.40% | - |
| Oct 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.88% | - |
| Oct 9, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.08% | - |
| Oct 8, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.42% | - |
| Oct 7, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.08% | - |
| Oct 6, 2025 | 63.40 | 63.40 | 63.40 | 63.55 | 63.55 | 0.39% | 20 |
| Oct 3, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.24% | - |
| Oct 2, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.95% | - |
| Oct 1, 2025 | 63.15 | 63.30 | 63.15 | 62.85 | 62.85 | 0.08% | 91 |
| Sep 30, 2025 | 62.35 | 62.35 | 62.35 | 62.80 | 62.80 | 2.03% | 20 |
| Sep 29, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -1.60% | - |
| Sep 26, 2025 | 62.70 | 62.70 | 62.70 | 62.55 | 62.55 | -0.40% | 77 |
| Sep 25, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.95% | - |
| Sep 24, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.55% | - |
| Sep 23, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 1.92% | - |
| Sep 22, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 2.04% | - |
| Sep 19, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -1.13% | - |
| Sep 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.98% | - |
| Sep 17, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.21% | - |
| Sep 16, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -2.97% | - |
| Sep 15, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.31% | - |
| Sep 12, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.39% | - |
| Sep 11, 2025 | 63.85 | 63.85 | 63.85 | 64.00 | 64.00 | 0.39% | 4 |
| Sep 10, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -1.24% | - |
| Sep 9, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.54% | - |
| Sep 8, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 3.10% | - |
| Sep 5, 2025 | 63.55 | 63.55 | 63.55 | 62.95 | 62.95 | 0.08% | 15 |
| Sep 4, 2025 | 62.85 | 63.35 | 62.85 | 62.90 | 62.90 | 0.80% | 290 |
| Sep 3, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.81% | - |
| Sep 2, 2025 | 62.10 | 62.10 | 62.10 | 61.90 | 61.90 | -0.32% | 80 |
| Sep 1, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.32% | - |
| Aug 29, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.72% | - |
| Aug 28, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.16% | - |
| Aug 27, 2025 | 62.00 | 62.00 | 62.00 | 62.65 | 62.65 | -1.10% | 17 |
| Aug 26, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -1.55% | - |
| Aug 25, 2025 | 64.80 | 64.80 | 64.80 | 64.35 | 64.35 | -0.31% | 3 |
| Aug 22, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.62% | - |
| Aug 21, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.31% | - |
| Aug 20, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.23% | - |
| Aug 19, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.08% | - |
| Aug 18, 2025 | 68.15 | 68.15 | 64.30 | 64.55 | 64.55 | -0.77% | 63 |
| Aug 14, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.32% | - |
| Aug 13, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -3.96% | - |
| Aug 12, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 0.60% | - |
| Aug 11, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.08% | - |
| Aug 8, 2025 | 65.50 | 65.50 | 65.50 | 66.50 | 66.50 | 3.10% | 14 |
| Aug 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.65% | - |
| Aug 6, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -0.55% | - |
| Aug 5, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.24% | - |
| Aug 4, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 2.17% | - |
| Aug 1, 2025 | 62.65 | 62.65 | 62.65 | 62.30 | 62.30 | -1.81% | 5 |
| Jul 31, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 3.17% | - |
| Jul 30, 2025 | 61.35 | 61.35 | 61.35 | 61.50 | 61.50 | -0.08% | 103 |
| Jul 29, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 2.58% | - |
| Jul 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jul 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.06% | - |
| Jul 24, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.08% | - |
| Jul 23, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 3.38% | - |
| Jul 22, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.84% | - |
| Jul 21, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.08% | - |
| Jul 18, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.34% | - |