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% | - |
| Sep 26, 2025 | 117.46 | 117.46 | 117.46 | 118.45 | 117.46 | 1.28% | - |
| Sep 25, 2025 | 115.97 | 115.97 | 115.97 | 116.95 | 115.97 | -1.60% | - |
| Sep 24, 2025 | 117.86 | 117.86 | 117.86 | 118.85 | 117.86 | 1.24% | - |
| Sep 23, 2025 | 116.42 | 116.42 | 116.42 | 117.40 | 116.42 | -0.59% | - |
| Sep 22, 2025 | 117.11 | 117.11 | 117.11 | 118.10 | 117.11 | 1.20% | - |
| Sep 19, 2025 | 115.73 | 115.73 | 115.73 | 116.70 | 115.73 | -0.89% | - |
| Sep 18, 2025 | 116.77 | 116.77 | 116.77 | 117.75 | 116.77 | -0.34% | - |
| Sep 17, 2025 | 117.16 | 117.16 | 117.16 | 118.15 | 117.16 | 0.08% | - |
| Sep 16, 2025 | 117.06 | 117.06 | 117.06 | 118.05 | 117.06 | -0.84% | - |
| Sep 15, 2025 | 118.06 | 118.06 | 118.06 | 119.05 | 118.06 | -1.12% | - |
| Sep 12, 2025 | 119.40 | 119.40 | 119.40 | 120.40 | 119.39 | -0.58% | - |
| Sep 11, 2025 | 120.09 | 120.09 | 120.09 | 121.10 | 120.09 | 2.45% | - |
| Sep 10, 2025 | 117.21 | 117.21 | 117.21 | 118.20 | 117.21 | 0.25% | - |
| Sep 9, 2025 | 116.92 | 116.92 | 116.92 | 117.90 | 116.92 | -1.05% | - |
| Sep 8, 2025 | 118.16 | 118.16 | 118.16 | 119.15 | 118.16 | 0.51% | - |
| Sep 5, 2025 | 117.56 | 117.56 | 117.56 | 118.55 | 117.56 | 1.89% | - |
| Sep 4, 2025 | 115.38 | 115.38 | 115.38 | 116.35 | 115.38 | - | - |
| Sep 3, 2025 | 114.50 | 114.50 | 114.50 | 116.35 | 114.50 | -1.69% | - |
| Sep 2, 2025 | 116.47 | 116.47 | 116.47 | 118.35 | 116.47 | -0.34% | - |
| Sep 1, 2025 | 116.87 | 116.87 | 116.87 | 118.75 | 116.87 | - | - |
| Aug 29, 2025 | 116.87 | 116.87 | 116.87 | 118.75 | 116.87 | -0.13% | - |
| Aug 28, 2025 | 117.01 | 117.01 | 117.01 | 118.90 | 117.01 | -0.63% | - |
| Aug 27, 2025 | 117.75 | 117.75 | 117.75 | 119.65 | 117.75 | -0.13% | - |
| Aug 26, 2025 | 117.90 | 117.90 | 117.90 | 119.80 | 117.90 | 0.50% | - |
| Aug 25, 2025 | 117.31 | 117.31 | 117.31 | 119.20 | 117.31 | 0.13% | - |
| Aug 22, 2025 | 117.16 | 117.16 | 117.16 | 119.05 | 117.16 | 2.10% | - |
| Aug 21, 2025 | 114.75 | 114.75 | 114.75 | 116.60 | 114.75 | -1.40% | - |
| Aug 20, 2025 | 116.37 | 116.37 | 116.37 | 118.25 | 116.37 | -0.59% | - |
| Aug 19, 2025 | 117.06 | 117.06 | 117.06 | 118.95 | 117.06 | 0.72% | - |
| Aug 18, 2025 | 116.23 | 116.23 | 116.23 | 118.10 | 116.23 | 0.47% | - |
| Aug 14, 2025 | 115.69 | 115.69 | 115.69 | 117.55 | 115.68 | 0.51% | - |
| Aug 13, 2025 | 115.09 | 115.09 | 115.09 | 116.95 | 115.09 | 1.61% | - |
| Aug 12, 2025 | 113.27 | 113.27 | 113.27 | 115.10 | 113.27 | 0.96% | - |
| Aug 11, 2025 | 112.19 | 112.19 | 112.19 | 114.00 | 112.19 | -0.35% | - |
| Aug 8, 2025 | 112.59 | 112.59 | 112.59 | 114.40 | 112.58 | 0.57% | - |
| Aug 7, 2025 | 111.95 | 111.95 | 111.95 | 113.75 | 111.95 | -0.83% | - |
| Aug 6, 2025 | 112.88 | 112.88 | 112.88 | 114.70 | 112.88 | 0.70% | - |
| Aug 5, 2025 | 112.09 | 112.09 | 112.09 | 113.90 | 112.09 | 0.80% | - |
| Aug 4, 2025 | 111.21 | 111.21 | 111.21 | 113.00 | 111.21 | 2.49% | - |
| Aug 1, 2025 | 108.50 | 108.50 | 108.50 | 110.25 | 108.50 | -2.35% | - |
| Jul 31, 2025 | 111.11 | 111.11 | 111.11 | 112.90 | 111.11 | -2.71% | - |
| Jul 30, 2025 | 114.21 | 114.21 | 114.21 | 116.05 | 114.21 | 0.43% | - |
| Jul 29, 2025 | 113.72 | 113.72 | 113.72 | 115.55 | 113.72 | 1.45% | - |
| Jul 28, 2025 | 112.09 | 112.09 | 112.09 | 113.90 | 112.09 | 0.84% | - |
| Jul 25, 2025 | 111.16 | 111.16 | 111.16 | 112.95 | 111.16 | -0.79% | - |
| Jul 24, 2025 | 112.04 | 112.04 | 112.04 | 113.85 | 112.04 | 0.35% | - |
| Jul 23, 2025 | 111.65 | 111.65 | 111.65 | 113.45 | 111.65 | 2.53% | - |
| Jul 22, 2025 | 108.89 | 108.89 | 108.89 | 110.65 | 108.89 | 4.24% | - |
| Jul 21, 2025 | 104.47 | 104.47 | 104.47 | 106.15 | 104.47 | 0.66% | - |
| Jul 18, 2025 | 103.78 | 103.78 | 103.78 | 105.45 | 103.78 | -0.42% | - |