Grenobloise d'Electronique et d'Automatismes Société Anonyme (EPA:GEA)
France
· Delayed Price · Currency is EUR 79.00
+1.00 (1.28%)
At close: Dec 5, 2025
EPA:GEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.50 | 79.00 | 76.50 | 79.00 | 79.00 | 1.28% | 169 |
| Dec 4, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 4.00% | 169 |
| Dec 3, 2025 | 71.00 | 75.00 | 70.50 | 75.00 | 75.00 | 5.63% | 261 |
| Dec 2, 2025 | 73.50 | 73.50 | 71.00 | 71.00 | 71.00 | -3.40% | 144 |
| Dec 1, 2025 | 74.50 | 75.00 | 73.50 | 73.50 | 73.50 | -1.34% | 7 |
| Nov 28, 2025 | 75.00 | 76.00 | 74.50 | 74.50 | 74.50 | -1.97% | 86 |
| Nov 27, 2025 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | - | 17 |
| Nov 26, 2025 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 0.66% | 2 |
| Nov 25, 2025 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | 2.72% | 19 |
| Nov 24, 2025 | 74.50 | 75.00 | 73.50 | 73.50 | 73.50 | -1.34% | 7 |
| Nov 21, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1 |
| Nov 20, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -0.67% | 23 |
| Nov 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Nov 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Nov 17, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 10 |
| Nov 14, 2025 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -1.94% | 61 |
| Nov 13, 2025 | 79.50 | 80.50 | 77.50 | 77.50 | 77.50 | -2.52% | 112 |
| Nov 12, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | 1 |
| Nov 11, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2 |
| Nov 10, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 4 |
| Nov 7, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 15 |
| Nov 6, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 5 |
| Nov 5, 2025 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 43 |
| Nov 4, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 7 |
| Nov 3, 2025 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | - | 33 |
| Oct 31, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 0.61% | 2 |
| Oct 30, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1 |
| Oct 29, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 0.61% | 2 |
| Oct 28, 2025 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 137 |
| Oct 27, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1 |
| Oct 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1 |
| Oct 23, 2025 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -1.22% | 8 |
| Oct 22, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | -1.20% | 17 |
| Oct 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 25 |
| Oct 20, 2025 | 83.00 | 83.00 | 81.50 | 83.00 | 83.00 | -0.60% | 45 |
| Oct 17, 2025 | 81.00 | 83.50 | 80.00 | 83.50 | 83.50 | 3.09% | 103 |
| Oct 16, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 117 |
| Oct 15, 2025 | 83.00 | 83.50 | 82.00 | 82.00 | 82.00 | -1.20% | 26 |
| Oct 14, 2025 | 83.00 | 83.00 | 81.50 | 83.00 | 83.00 | -0.60% | 39 |
| Oct 13, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | 6 |
| Oct 10, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | 3 |
| Oct 9, 2025 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | -1.21% | 36 |
| Oct 8, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 0.61% | 6 |
| Oct 7, 2025 | 81.50 | 82.50 | 81.50 | 82.00 | 82.00 | - | 16 |
| Oct 6, 2025 | 83.50 | 83.50 | 82.00 | 82.00 | 82.00 | -0.61% | 112 |
| Oct 3, 2025 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 1.23% | 110 |
| Oct 2, 2025 | 83.50 | 83.50 | 78.00 | 81.50 | 81.50 | -2.40% | 933 |
| Oct 1, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1 |
| Sep 30, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1 |
| Sep 29, 2025 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 1.21% | 5 |
| Sep 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1 |
| Sep 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1 |
| Sep 24, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1 |
| Sep 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | 1 |
| Sep 22, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -1.80% | 21 |
| Sep 19, 2025 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | -1.18% | 16 |
| Sep 18, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | 13 |
| Sep 17, 2025 | 85.50 | 85.50 | 83.50 | 83.50 | 83.50 | -2.34% | 107 |
| Sep 16, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Sep 15, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Sep 12, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Sep 11, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 0.59% | 21 |
| Sep 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1 |
| Sep 9, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 16 |
| Sep 8, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 1 |
| Sep 5, 2025 | 82.50 | 84.00 | 82.00 | 84.00 | 84.00 | 1.82% | 127 |
| Sep 4, 2025 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 2.48% | 17 |
| Sep 3, 2025 | 86.00 | 86.50 | 80.50 | 80.50 | 80.50 | -6.40% | 300 |
| Sep 2, 2025 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 1.18% | 3 |
| Sep 1, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 26 |
| Aug 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | 1 |
| Aug 28, 2025 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | - | 2 |
| Aug 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 1 |
| Aug 26, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 1 |
| Aug 25, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 1 |
| Aug 22, 2025 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | 1.17% | 6 |
| Aug 21, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 20, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 19, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 18, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | 1 |
| Aug 15, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | -0.58% | 61 |
| Aug 14, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 13, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 12, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 11, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | 1 |
| Aug 8, 2025 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | -1.16% | 46 |
| Aug 7, 2025 | 87.50 | 87.50 | 86.50 | 86.50 | 86.50 | -1.14% | 2 |
| Aug 6, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1 |
| Aug 5, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1 |
| Aug 4, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1 |
| Aug 1, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 2 |
| Jul 31, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 1 |
| Jul 30, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 3.53% | 59 |
| Jul 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 32 |
| Jul 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 2 |
| Jul 25, 2025 | 87.50 | 88.00 | 84.50 | 84.50 | 84.50 | -3.43% | 178 |
| Jul 24, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 1 |
| Jul 23, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 1 |
| Jul 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 1 |
| Jul 21, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | 1 |