Grenobloise d'Electronique et d'Automatismes Société Anonyme (EPA:GEA)
France
· Delayed Price · Currency is EUR 89.00
+0.50 (0.56%)
At close: Mar 6, 2026
EPA:GEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | 0.56% | 3 |
| Mar 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | 39 |
| Mar 4, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -0.56% | 48 |
| Mar 3, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | 377 |
| Mar 2, 2026 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | -1.12% | 90 |
| Feb 27, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 0.56% | 26 |
| Feb 26, 2026 | 89.50 | 90.00 | 89.00 | 89.00 | 89.00 | -0.56% | 196 |
| Feb 25, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | 31 |
| Feb 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | 41 |
| Feb 23, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | 18 |
| Feb 20, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | 141 |
| Feb 19, 2026 | 88.50 | 89.00 | 88.50 | 88.50 | 88.50 | - | 69 |
| Feb 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | 118 |
| Feb 17, 2026 | 88.50 | 89.00 | 88.00 | 89.00 | 89.00 | 0.56% | 38 |
| Feb 16, 2026 | 88.50 | 88.50 | 88.00 | 88.50 | 88.50 | - | 35 |
| Feb 13, 2026 | 88.50 | 88.50 | 87.50 | 88.50 | 88.50 | 0.57% | 82 |
| Feb 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1 |
| Feb 11, 2026 | 87.50 | 88.00 | 87.00 | 88.00 | 88.00 | 0.57% | 29 |
| Feb 10, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | 0.57% | 43 |
| Feb 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | 56 |
| Feb 6, 2026 | 86.00 | 86.50 | 85.50 | 86.50 | 86.50 | 0.58% | 533 |
| Feb 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | 14 |
| Feb 4, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | 1 |
| Feb 3, 2026 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | - | 57 |
| Feb 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 40 |
| Jan 30, 2026 | 86.50 | 86.50 | 84.50 | 84.50 | 84.50 | -2.31% | 39 |
| Jan 29, 2026 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 1.76% | 121 |
| Jan 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 1 |
| Jan 27, 2026 | 85.50 | 85.50 | 84.50 | 84.50 | 84.50 | -0.59% | 136 |
| Jan 26, 2026 | 84.50 | 86.00 | 84.50 | 85.00 | 85.00 | 2.41% | 131 |
| Jan 23, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 119 |
| Jan 22, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 20 |
| Jan 21, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 0.59% | 23 |
| Jan 20, 2026 | 83.00 | 84.50 | 82.50 | 84.50 | 84.50 | 2.42% | 112 |
| Jan 19, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -0.60% | 70 |
| Jan 16, 2026 | 78.50 | 83.00 | 78.50 | 83.00 | 83.00 | 5.73% | 346 |
| Jan 15, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1 |
| Jan 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1 |
| Jan 13, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1 |
| Jan 12, 2026 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | -1.26% | 3 |
| Jan 9, 2026 | 80.50 | 80.50 | 79.50 | 79.50 | 79.50 | -1.24% | 12 |
| Jan 8, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 80.50 | -1.23% | 2 |
| Jan 7, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1 |
| Jan 6, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1 |
| Jan 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1 |
| Jan 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1 |
| Dec 31, 2025 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | -1.21% | 6 |
| Dec 30, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 1 |
| Dec 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | 1 |
| Dec 24, 2025 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 52 |
| Dec 23, 2025 | 82.50 | 83.00 | 82.00 | 83.00 | 83.00 | - | 23 |
| Dec 22, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 0.61% | 235 |
| Dec 19, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | 1 |
| Dec 18, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | - | 467 |
| Dec 17, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | - | 3 |
| Dec 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | 1 |
| Dec 15, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 0.60% | 2 |
| Dec 12, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 2 |
| Dec 11, 2025 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | 2.50% | 134 |
| Dec 10, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | - | 6 |
| Dec 9, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | - | 2 |
| Dec 8, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.27% | 29 |
| 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 |