Genuine Parts Company (BIT:1GPC)
Italy
· Delayed Price · Currency is EUR 99.34
-5.99 (-5.69%)
At close: Mar 4, 2026
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 99.34 | -5.69% | - |
| Mar 3, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 105.33 | 8.74% | - |
| Mar 2, 2026 | 97.76 | 97.76 | 97.76 | 97.76 | 96.87 | -6.18% | - |
| Feb 27, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 103.25 | 5.87% | - |
| Feb 26, 2026 | 98.42 | 98.42 | 98.42 | 98.42 | 97.52 | 2.03% | - |
| Feb 25, 2026 | 96.46 | 96.46 | 96.46 | 96.46 | 95.58 | -2.31% | - |
| Feb 24, 2026 | 100.00 | 100.00 | 99.84 | 98.74 | 97.84 | 0.30% | 600 |
| Feb 23, 2026 | 98.44 | 98.44 | 98.44 | 98.44 | 97.54 | -1.07% | - |
| Feb 20, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 98.59 | 0.95% | - |
| Feb 19, 2026 | 98.56 | 98.56 | 98.56 | 98.56 | 97.66 | -2.99% | - |
| Feb 18, 2026 | 104.70 | 104.70 | 104.70 | 101.60 | 100.67 | -6.45% | 44 |
| Feb 17, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 107.61 | -13.05% | - |
| Feb 16, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 123.76 | -0.60% | - |
| Feb 13, 2026 | 125.65 | 125.65 | 125.65 | 125.65 | 124.50 | 0.36% | - |
| Feb 12, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 124.06 | 2.25% | - |
| Feb 11, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 121.33 | -3.73% | - |
| Feb 10, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 126.04 | 0.87% | - |
| Feb 9, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 124.95 | 4.21% | - |
| Feb 6, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 119.90 | 0.29% | - |
| Feb 5, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 119.55 | -7.16% | - |
| Feb 4, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 128.77 | 10.03% | - |
| Feb 3, 2026 | 121.05 | 121.05 | 121.05 | 118.10 | 117.02 | 0.21% | 18 |
| Feb 2, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 116.78 | 2.34% | - |
| Jan 30, 2026 | 115.15 | 115.15 | 115.15 | 115.15 | 114.10 | -1.37% | - |
| Jan 29, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 115.69 | -2.99% | - |
| Jan 28, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 119.25 | 1.95% | - |
| Jan 27, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 116.97 | -1.34% | - |
| Jan 26, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 118.56 | 4.73% | - |
| Jan 23, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 113.21 | -1.55% | - |
| Jan 22, 2026 | 116.80 | 116.80 | 116.80 | 116.05 | 114.99 | -0.94% | 8 |
| Jan 21, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 116.08 | 11.57% | - |
| Jan 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.04 | -10.75% | - |
| Jan 19, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 116.58 | - | - |
| Jan 16, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 116.58 | 2.93% | - |
| Jan 15, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 113.26 | -2.39% | - |
| Jan 14, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 116.03 | 7.38% | - |
| Jan 13, 2026 | 111.45 | 111.45 | 111.45 | 109.05 | 108.06 | -1.62% | 9 |
| Jan 12, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 109.84 | -1.38% | - |
| Jan 9, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 111.38 | -1.01% | - |
| Jan 8, 2026 | 113.55 | 113.55 | 113.55 | 113.55 | 112.52 | 17.28% | - |
| Jan 7, 2026 | 96.82 | 96.82 | 96.82 | 96.82 | 95.94 | -0.06% | - |
| Jan 6, 2026 | 96.88 | 96.88 | 96.88 | 96.88 | 96.00 | -5.58% | - |
| Jan 5, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 101.66 | -5.22% | - |
| Jan 2, 2026 | 105.80 | 105.80 | 105.80 | 108.25 | 107.26 | 2.70% | 1 |
| Dec 30, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 104.44 | -0.33% | - |
| Dec 29, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 104.79 | 0.43% | - |
| Dec 23, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 104.34 | -0.52% | - |
| Dec 22, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 104.89 | -1.17% | - |
| Dec 19, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 106.12 | 4.59% | - |
| Dec 18, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 101.47 | -7.29% | - |
| Dec 17, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 109.44 | -3.28% | - |
| Dec 16, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 113.16 | 2.01% | - |
| Dec 15, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 110.93 | -6.08% | - |
| Dec 12, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 118.11 | 5.02% | - |
| Dec 11, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 112.47 | 2.44% | - |
| Dec 10, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 109.79 | 1.84% | - |
| Dec 9, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 107.81 | -11.29% | - |
| Dec 8, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 121.53 | 10.05% | - |
| Dec 5, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 110.43 | -2.88% | - |
| Dec 4, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 113.70 | 8.51% | - |
| Dec 3, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 103.91 | -2.31% | - |
| Dec 2, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 106.37 | -3.82% | - |
| Dec 1, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 110.59 | -0.31% | - |
| Nov 28, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 110.94 | -0.57% | - |
| Nov 27, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 111.58 | -1.35% | - |
| Nov 26, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 113.10 | -0.86% | - |
| Nov 25, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 114.08 | 9.53% | - |
| Nov 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.16 | -9.29% | - |
| Nov 21, 2025 | 116.85 | 116.85 | 116.85 | 116.85 | 114.82 | 6.76% | - |
| Nov 20, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 107.55 | 1.34% | - |
| Nov 19, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.12 | -3.10% | - |
| Nov 18, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 109.51 | 1.00% | - |
| Nov 17, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | 108.43 | -0.41% | - |
| Nov 14, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 108.87 | 0.41% | - |
| Nov 13, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | 108.43 | -0.18% | - |
| Nov 12, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 108.63 | 2.12% | - |
| Nov 11, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 106.37 | -0.41% | - |
| Nov 10, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 106.81 | 0.28% | - |
| Nov 7, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 106.52 | 0.32% | - |
| Nov 6, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 106.17 | 0.14% | - |
| Nov 5, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 106.02 | 1.31% | - |
| Nov 4, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 104.65 | -1.30% | - |
| Nov 3, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 106.02 | -3.14% | - |
| Oct 31, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 109.46 | -0.49% | - |
| Oct 30, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 110.00 | -0.22% | - |
| Oct 29, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 110.25 | -2.31% | - |
| Oct 28, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 112.85 | 3.33% | - |
| Oct 27, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 109.22 | -2.16% | - |
| Oct 24, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 111.62 | -0.96% | - |
| Oct 23, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 112.71 | -0.99% | - |
| Oct 22, 2025 | 115.85 | 115.85 | 115.85 | 115.85 | 113.84 | -1.11% | - |
| Oct 21, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 115.11 | 3.76% | - |
| Oct 20, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 110.94 | -3.17% | - |
| Oct 17, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 114.57 | 2.28% | - |
| Oct 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.02 | 0.71% | - |
| Oct 15, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 111.23 | -0.31% | - |
| Oct 14, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 111.58 | -0.04% | - |
| Oct 13, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 111.62 | 0.80% | - |
| Oct 10, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 110.74 | -0.27% | - |
| Oct 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.04 | -2.75% | - |