Genuine Parts Company (BIT:1GPC)
Italy
· Delayed Price · Currency is EUR 98.74
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | -5.29% | - |
| Apr 27, 2026 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -0.04% | - |
| Apr 24, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 1.06% | - |
| Apr 23, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -4.93% | - |
| Apr 22, 2026 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | -3.65% | - |
| Apr 21, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 5.33% | - |
| Apr 20, 2026 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | -1.95% | - |
| Apr 17, 2026 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 5.53% | - |
| Apr 16, 2026 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | -1.45% | - |
| Apr 15, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -2.32% | - |
| Apr 14, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 4.22% | - |
| Apr 13, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -2.56% | - |
| Apr 10, 2026 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 0.38% | - |
| Apr 9, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 6.62% | - |
| Apr 8, 2026 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -2.56% | - |
| Apr 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.33% | - |
| Apr 2, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 2.32% | - |
| Apr 1, 2026 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -2.38% | - |
| Mar 31, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 1.81% | - |
| Mar 30, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -1.44% | - |
| Mar 27, 2026 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | 2.14% | - |
| Mar 26, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -4.44% | - |
| Mar 25, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 7.09% | - |
| Mar 24, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.25% | - |
| Mar 23, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.25% | - |
| Mar 20, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 3.22% | - |
| Mar 19, 2026 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -4.55% | - |
| Mar 18, 2026 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 0.25% | - |
| Mar 17, 2026 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | -5.47% | - |
| Mar 16, 2026 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | 3.27% | - |
| Mar 13, 2026 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | -4.71% | - |
| Mar 12, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 1.77% | - |
| Mar 11, 2026 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -3.05% | - |
| Mar 10, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -3.69% | - |
| Mar 9, 2026 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | 0.06% | - |
| Mar 6, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -0.85% | - |
| Mar 5, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -0.20% | - |
| 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% | - |