GEA Group Aktiengesellschaft (BIT:1G)
Italy
· Delayed Price · Currency is EUR 59.75
-0.25 (-0.42%)
At close: Apr 28, 2026
BIT:1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.80% | - |
| Apr 24, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.74% | - |
| Apr 23, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.33% | - |
| Apr 22, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -1.54% | - |
| Apr 21, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.51% | - |
| Apr 20, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.48% | - |
| Apr 17, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 1.63% | 80 |
| Apr 16, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.32% | - |
| Apr 15, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.64% | 80 |
| Apr 14, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.40% | - |
| Apr 13, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.16% | - |
| Apr 10, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.73% | - |
| Apr 9, 2026 | 62.10 | 62.10 | 61.05 | 61.95 | 61.95 | -1.82% | 421 |
| Apr 8, 2026 | 62.55 | 62.55 | 62.55 | 63.10 | 63.10 | 3.36% | 1 |
| Apr 7, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -1.21% | - |
| Apr 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.59% | - |
| Apr 1, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 5.99% | - |
| Mar 31, 2026 | 60.75 | 60.75 | 60.75 | 59.25 | 59.25 | -1.33% | 1 |
| Mar 30, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.50% | - |
| Mar 27, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -1.57% | - |
| Mar 26, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.90% | - |
| Mar 25, 2026 | 60.65 | 60.65 | 60.65 | 61.25 | 61.25 | 0.99% | 33 |
| Mar 24, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 1.51% | - |
| Mar 23, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 2.75% | - |
| Mar 20, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -5.98% | - |
| Mar 19, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -2.83% | - |
| Mar 18, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.03% | - |
| Mar 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.24% | - |
| Mar 16, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 1.36% | - |
| Mar 13, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -2.50% | - |
| Mar 12, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 3.06% | - |
| Mar 11, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Mar 10, 2026 | 62.40 | 62.40 | 62.40 | 63.00 | 63.00 | 1.69% | 100 |
| Mar 9, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -1.12% | - |
| Mar 6, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 2.37% | - |
| Mar 5, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -2.55% | - |
| Mar 4, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 3.46% | - |
| Mar 3, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -5.16% | - |
| Mar 2, 2026 | 64.50 | 64.50 | 63.55 | 64.00 | 64.00 | -2.96% | 220 |
| Feb 27, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 1.46% | - |
| Feb 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.92% | - |
| Feb 25, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 2.66% | - |
| Feb 24, 2026 | 65.90 | 65.95 | 65.90 | 65.90 | 65.90 | 1.38% | 328 |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.54% | - |
| Feb 20, 2026 | 64.90 | 65.65 | 64.90 | 65.35 | 65.35 | 0.46% | 52 |
| Feb 19, 2026 | 65.25 | 65.25 | 64.75 | 65.05 | 65.05 | - | 92 |
| Feb 18, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -1.14% | - |
| Feb 17, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 2.02% | - |
| Feb 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.46% | - |
| Feb 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 3.18% | - |
| Feb 12, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.10% | - |
| Feb 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Feb 10, 2026 | 63.75 | 63.75 | 63.75 | 63.50 | 63.50 | 0.08% | 2 |
| Feb 9, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 1.52% | - |
| Feb 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.40% | - |
| Feb 5, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 1.46% | - |
| Feb 4, 2026 | 62.45 | 62.45 | 62.45 | 61.85 | 61.85 | 0.90% | 2 |
| Feb 3, 2026 | 61.00 | 61.00 | 61.00 | 61.30 | 61.30 | 0.25% | 200 |
| Feb 2, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 1.49% | - |
| Jan 30, 2026 | 60.15 | 60.15 | 60.15 | 60.25 | 60.25 | -0.41% | 7 |
| Jan 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.77% | - |
| Jan 28, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -2.14% | - |
| Jan 27, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -2.64% | - |
| Jan 26, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 2.89% | - |
| Jan 23, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.25% | - |
| Jan 22, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.08% | - |
| Jan 21, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.08% | - |
| Jan 20, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.41% | - |
| Jan 19, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -1.63% | - |
| Jan 16, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - | - |
| Jan 15, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 1.49% | - |
| Jan 14, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 1.17% | - |
| Jan 13, 2026 | 59.70 | 59.70 | 59.40 | 59.85 | 59.85 | -1.32% | 33 |
| Jan 12, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 1.85% | - |
| Jan 9, 2026 | 59.35 | 59.65 | 59.35 | 59.55 | 59.55 | 0.51% | 50 |
| Jan 8, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 1.28% | - |
| Jan 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jan 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.69% | - |
| Jan 5, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.70% | - |
| Jan 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.17% | - |
| Dec 30, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.35% | - |
| Dec 29, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.44% | - |
| Dec 23, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -0.44% | - |
| Dec 22, 2025 | 56.70 | 56.70 | 56.70 | 57.40 | 57.40 | 1.06% | 24 |
| Dec 19, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.09% | - |
| Dec 18, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.53% | - |
| Dec 17, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -0.70% | - |
| Dec 16, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 1.61% | - |
| Dec 15, 2025 | 55.75 | 55.75 | 55.75 | 56.05 | 56.05 | 0.54% | 700 |
| Dec 12, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.62% | - |
| Dec 11, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 1.17% | - |
| Dec 10, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.18% | - |
| Dec 9, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 1.00% | - |
| Dec 8, 2025 | 54.90 | 55.35 | 54.65 | 54.80 | 54.80 | -5.11% | 393 |
| 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% | - |