Grenobloise d'Electronique et d'Automatismes Société Anonyme (EPA:GEA)
France
· Delayed Price · Currency is EUR 91.00
0.00 (0.00%)
Apr 28, 2026, 9:00 AM CET
EPA:GEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 0.55% | 6 |
| Apr 24, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - | 9 |
| Apr 23, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - | 12 |
| Apr 22, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - | 13 |
| Apr 21, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - | 15 |
| Apr 20, 2026 | 91.50 | 92.00 | 90.50 | 90.50 | 90.50 | -1.09% | 102 |
| Apr 17, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 0.55% | 39 |
| Apr 16, 2026 | 91.50 | 91.50 | 91.00 | 91.00 | 91.00 | -0.55% | 2 |
| Apr 15, 2026 | 91.00 | 91.50 | 90.50 | 91.50 | 91.50 | 0.55% | 31 |
| Apr 14, 2026 | 92.50 | 92.50 | 91.00 | 91.00 | 91.00 | -1.62% | 52 |
| Apr 13, 2026 | 94.50 | 94.50 | 92.50 | 92.50 | 92.50 | - | 14 |
| Apr 10, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | -0.54% | 28 |
| Apr 9, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 10 |
| Apr 8, 2026 | 94.50 | 94.50 | 93.00 | 93.00 | 93.00 | -1.59% | 148 |
| Apr 7, 2026 | 94.00 | 94.50 | 93.50 | 94.50 | 94.50 | 0.53% | 32 |
| Apr 2, 2026 | 95.00 | 95.50 | 94.00 | 94.00 | 92.10 | -1.05% | 105 |
| Apr 1, 2026 | 95.50 | 95.50 | 94.00 | 95.00 | 93.08 | -0.52% | 198 |
| Mar 31, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 93.57 | -0.52% | 23 |
| Mar 30, 2026 | 97.00 | 97.00 | 88.00 | 96.00 | 94.06 | -1.03% | 526 |
| Mar 27, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 95.04 | -1.02% | 155 |
| Mar 26, 2026 | 93.00 | 102.00 | 93.00 | 98.00 | 96.02 | 5.95% | 1,143 |
| Mar 25, 2026 | 91.50 | 92.50 | 91.00 | 92.50 | 90.63 | 1.09% | 80 |
| Mar 24, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 89.65 | 0.55% | 17 |
| Mar 23, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 89.16 | 1.11% | 31 |
| Mar 20, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 88.18 | -0.55% | 2 |
| Mar 19, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 88.67 | 0.56% | 12 |
| Mar 18, 2026 | 90.00 | 90.50 | 90.00 | 90.00 | 88.18 | - | 3 |
| Mar 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.18 | - | 3 |
| Mar 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.18 | - | 3 |
| Mar 13, 2026 | 90.50 | 91.00 | 90.00 | 90.00 | 88.18 | -0.55% | 32 |
| Mar 12, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 88.67 | - | 1 |
| Mar 11, 2026 | 89.00 | 90.50 | 88.50 | 90.50 | 88.67 | 1.69% | 430 |
| Mar 10, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 87.20 | -0.56% | 4 |
| Mar 9, 2026 | 89.00 | 89.50 | 88.50 | 89.50 | 87.69 | 0.56% | 29 |
| Mar 6, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 87.20 | 0.56% | 3 |
| Mar 5, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 86.71 | 0.57% | 39 |
| Mar 4, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 86.22 | -0.56% | 48 |
| Mar 3, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 86.71 | - | 377 |
| Mar 2, 2026 | 89.50 | 89.50 | 88.50 | 88.50 | 86.71 | -1.12% | 90 |
| Feb 27, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 87.69 | 0.56% | 26 |
| Feb 26, 2026 | 89.50 | 90.00 | 89.00 | 89.00 | 87.20 | -0.56% | 196 |
| Feb 25, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 87.69 | 0.56% | 31 |
| Feb 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 87.20 | 0.56% | 41 |
| Feb 23, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 86.71 | - | 18 |
| Feb 20, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 86.71 | - | 141 |
| Feb 19, 2026 | 88.50 | 89.00 | 88.50 | 88.50 | 86.71 | - | 69 |
| Feb 18, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 86.71 | -0.56% | 118 |
| Feb 17, 2026 | 88.50 | 89.00 | 88.00 | 89.00 | 87.20 | 0.56% | 38 |
| Feb 16, 2026 | 88.50 | 88.50 | 88.00 | 88.50 | 86.71 | - | 35 |
| Feb 13, 2026 | 88.50 | 88.50 | 87.50 | 88.50 | 86.71 | 0.57% | 82 |
| Feb 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 86.22 | - | 1 |
| Feb 11, 2026 | 87.50 | 88.00 | 87.00 | 88.00 | 86.22 | 0.57% | 29 |
| Feb 10, 2026 | 87.00 | 87.50 | 87.00 | 87.50 | 85.73 | 0.57% | 43 |
| Feb 9, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 85.24 | 0.58% | 56 |
| Feb 6, 2026 | 86.00 | 86.50 | 85.50 | 86.50 | 84.75 | 0.58% | 533 |
| Feb 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.26 | 0.58% | 14 |
| Feb 4, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 83.77 | 0.59% | 1 |
| Feb 3, 2026 | 85.50 | 85.50 | 85.00 | 85.00 | 83.28 | - | 57 |
| Feb 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.28 | 0.59% | 40 |
| Jan 30, 2026 | 86.50 | 86.50 | 84.50 | 84.50 | 82.79 | -2.31% | 39 |
| Jan 29, 2026 | 85.00 | 86.50 | 85.00 | 86.50 | 84.75 | 1.76% | 121 |
| Jan 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.28 | 0.59% | 1 |
| Jan 27, 2026 | 85.50 | 85.50 | 84.50 | 84.50 | 82.79 | -0.59% | 136 |
| Jan 26, 2026 | 84.50 | 86.00 | 84.50 | 85.00 | 83.28 | 2.41% | 131 |
| Jan 23, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 81.32 | -1.19% | 119 |
| Jan 22, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 82.30 | -1.18% | 20 |
| Jan 21, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 83.28 | 0.59% | 23 |
| Jan 20, 2026 | 83.00 | 84.50 | 82.50 | 84.50 | 82.79 | 2.42% | 112 |
| Jan 19, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 80.83 | -0.60% | 70 |
| Jan 16, 2026 | 78.50 | 83.00 | 78.50 | 83.00 | 81.32 | 5.73% | 346 |
| Jan 15, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 76.91 | - | 1 |
| Jan 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 76.91 | - | 1 |
| Jan 13, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 76.91 | - | 1 |
| Jan 12, 2026 | 80.00 | 80.00 | 78.50 | 78.50 | 76.91 | -1.26% | 3 |
| Jan 9, 2026 | 80.50 | 80.50 | 79.50 | 79.50 | 77.89 | -1.24% | 12 |
| Jan 8, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 78.87 | -1.23% | 2 |
| Jan 7, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 79.85 | - | 1 |
| Jan 6, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 79.85 | - | 1 |
| Jan 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 79.85 | - | 1 |
| Jan 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 79.85 | - | 1 |
| Dec 31, 2025 | 82.50 | 82.50 | 81.50 | 81.50 | 79.85 | -1.21% | 6 |
| Dec 30, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 80.83 | - | 1 |
| Dec 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 80.83 | -0.60% | 1 |
| Dec 24, 2025 | 83.00 | 83.00 | 81.00 | 83.00 | 81.32 | - | 52 |
| Dec 23, 2025 | 82.50 | 83.00 | 82.00 | 83.00 | 81.32 | - | 23 |
| Dec 22, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 81.32 | 0.61% | 235 |
| Dec 19, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 80.83 | -0.60% | 1 |
| Dec 18, 2025 | 82.50 | 83.00 | 82.50 | 83.00 | 81.32 | - | 467 |
| Dec 17, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 81.32 | - | 3 |
| Dec 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.32 | -0.60% | 1 |
| Dec 15, 2025 | 83.00 | 83.50 | 83.00 | 83.50 | 81.81 | 0.60% | 2 |
| Dec 12, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 81.32 | 1.22% | 2 |
| Dec 11, 2025 | 79.50 | 82.00 | 79.50 | 82.00 | 80.34 | 2.50% | 134 |
| Dec 10, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 78.38 | - | 6 |
| Dec 9, 2025 | 79.50 | 80.00 | 79.50 | 80.00 | 78.38 | - | 2 |
| Dec 8, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 78.38 | 1.27% | 29 |
| Dec 5, 2025 | 78.50 | 79.00 | 76.50 | 79.00 | 77.40 | 1.28% | 169 |
| Dec 4, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 76.42 | 4.00% | 169 |
| Dec 3, 2025 | 71.00 | 75.00 | 70.50 | 75.00 | 73.48 | 5.63% | 261 |
| Dec 2, 2025 | 73.50 | 73.50 | 71.00 | 71.00 | 69.56 | -3.40% | 144 |