GEA Group Aktiengesellschaft (ETR:G1A)
Germany
· Delayed Price · Currency is EUR 57.75
+0.10 (0.17%)
At close: Dec 5, 2025
ETR:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.80 | 58.15 | 57.65 | 57.75 | 57.75 | 0.17% | 363,540 |
| Dec 4, 2025 | 57.40 | 58.00 | 57.10 | 57.65 | 57.65 | 1.14% | 315,470 |
| Dec 3, 2025 | 57.40 | 57.40 | 56.85 | 57.00 | 57.00 | -0.26% | 289,640 |
| Dec 2, 2025 | 57.65 | 57.75 | 57.00 | 57.15 | 57.15 | -0.87% | 262,332 |
| Dec 1, 2025 | 58.30 | 58.35 | 57.60 | 57.65 | 57.65 | -1.28% | 438,489 |
| Nov 28, 2025 | 58.85 | 58.85 | 58.40 | 58.40 | 58.40 | -0.34% | 173,443 |
| Nov 27, 2025 | 58.45 | 58.80 | 58.35 | 58.60 | 58.60 | 0.17% | 112,628 |
| Nov 26, 2025 | 58.65 | 58.85 | 58.40 | 58.50 | 58.50 | 0.52% | 223,863 |
| Nov 25, 2025 | 57.60 | 58.25 | 57.30 | 58.20 | 58.20 | 0.95% | 279,706 |
| Nov 24, 2025 | 57.65 | 57.90 | 57.35 | 57.65 | 57.65 | 0.52% | 895,888 |
| Nov 21, 2025 | 57.00 | 57.50 | 56.80 | 57.35 | 57.35 | -0.43% | 384,267 |
| Nov 20, 2025 | 57.25 | 58.20 | 57.25 | 57.60 | 57.60 | 1.14% | 328,553 |
| Nov 19, 2025 | 57.50 | 57.65 | 56.95 | 56.95 | 56.95 | -1.30% | 311,566 |
| Nov 18, 2025 | 57.40 | 58.00 | 57.25 | 57.70 | 57.70 | -0.69% | 282,764 |
| Nov 17, 2025 | 58.75 | 58.80 | 57.75 | 58.10 | 58.10 | -1.11% | 270,231 |
| Nov 14, 2025 | 59.00 | 59.15 | 58.45 | 58.75 | 58.75 | -0.42% | 352,901 |
| Nov 13, 2025 | 60.00 | 60.40 | 59.00 | 59.00 | 59.00 | -1.34% | 256,953 |
| Nov 12, 2025 | 59.50 | 60.25 | 59.40 | 59.80 | 59.80 | 0.34% | 299,110 |
| Nov 11, 2025 | 60.30 | 60.30 | 59.30 | 59.60 | 59.60 | -1.16% | 396,736 |
| Nov 10, 2025 | 60.85 | 60.95 | 60.00 | 60.30 | 60.30 | - | 278,872 |
| Nov 7, 2025 | 59.50 | 60.55 | 59.35 | 60.30 | 60.30 | 0.50% | 220,315 |
| Nov 6, 2025 | 61.20 | 61.40 | 59.40 | 60.00 | 60.00 | -1.96% | 479,785 |
| Nov 5, 2025 | 61.20 | 61.20 | 59.90 | 61.20 | 61.20 | -0.24% | 415,338 |
| Nov 4, 2025 | 61.00 | 61.40 | 60.45 | 61.35 | 61.35 | -0.41% | 276,060 |
| Nov 3, 2025 | 61.75 | 62.10 | 61.55 | 61.60 | 61.60 | -0.65% | 221,774 |
| Oct 31, 2025 | 62.00 | 62.15 | 61.75 | 62.00 | 62.00 | 0.24% | 213,970 |
| Oct 30, 2025 | 62.20 | 62.20 | 61.55 | 61.85 | 61.85 | -0.24% | 228,130 |
| Oct 29, 2025 | 62.40 | 62.40 | 61.80 | 62.00 | 62.00 | -1.12% | 171,262 |
| Oct 28, 2025 | 63.50 | 63.50 | 62.40 | 62.70 | 62.70 | -1.26% | 259,446 |
| Oct 27, 2025 | 63.75 | 63.80 | 63.35 | 63.50 | 63.50 | -0.16% | 186,968 |
| Oct 24, 2025 | 63.15 | 63.60 | 63.05 | 63.60 | 63.60 | 1.11% | 220,147 |
| Oct 23, 2025 | 63.40 | 63.85 | 62.60 | 62.90 | 62.90 | -0.94% | 281,156 |
| Oct 22, 2025 | 62.85 | 64.05 | 62.35 | 63.50 | 63.50 | 1.28% | 560,920 |
| Oct 21, 2025 | 62.40 | 62.70 | 61.90 | 62.70 | 62.70 | 0.88% | 279,842 |
| Oct 20, 2025 | 61.70 | 62.50 | 61.70 | 62.15 | 62.15 | 1.22% | 247,469 |
| Oct 17, 2025 | 61.60 | 62.60 | 61.40 | 61.40 | 61.40 | -1.84% | 428,779 |
| Oct 16, 2025 | 61.85 | 62.55 | 61.35 | 62.55 | 62.55 | 1.62% | 351,607 |
| Oct 15, 2025 | 61.45 | 61.85 | 61.00 | 61.55 | 61.55 | 0.16% | 267,492 |
| Oct 14, 2025 | 61.80 | 61.85 | 61.00 | 61.45 | 61.45 | -1.13% | 405,613 |
| Oct 13, 2025 | 62.45 | 62.75 | 61.90 | 62.15 | 62.15 | 0.16% | 212,901 |
| Oct 10, 2025 | 62.50 | 62.65 | 61.85 | 62.05 | 62.05 | -0.88% | 295,170 |
| Oct 9, 2025 | 62.85 | 62.85 | 61.70 | 62.60 | 62.60 | -0.48% | 263,509 |
| Oct 8, 2025 | 63.25 | 63.50 | 62.35 | 62.90 | 62.90 | -0.40% | 379,358 |
| Oct 7, 2025 | 63.35 | 63.80 | 63.10 | 63.15 | 63.15 | -0.47% | 155,710 |
| Oct 6, 2025 | 62.95 | 64.05 | 62.65 | 63.45 | 63.45 | 0.87% | 278,132 |
| Oct 3, 2025 | 63.80 | 63.85 | 62.90 | 62.90 | 62.90 | -1.10% | 213,752 |
| Oct 2, 2025 | 63.40 | 63.60 | 62.75 | 63.60 | 63.60 | 1.03% | 301,882 |
| Oct 1, 2025 | 62.70 | 63.10 | 62.20 | 62.95 | 62.95 | 0.16% | 317,340 |
| Sep 30, 2025 | 61.75 | 62.85 | 61.50 | 62.85 | 62.85 | 2.03% | 329,345 |
| Sep 29, 2025 | 62.60 | 62.65 | 61.55 | 61.60 | 61.60 | -1.28% | 342,380 |
| Sep 26, 2025 | 62.75 | 62.90 | 62.00 | 62.40 | 62.40 | -0.56% | 286,699 |
| Sep 25, 2025 | 63.45 | 63.45 | 62.25 | 62.75 | 62.75 | -1.03% | 437,686 |
| Sep 24, 2025 | 64.15 | 64.35 | 63.25 | 63.40 | 63.40 | -0.70% | 420,458 |
| Sep 23, 2025 | 62.75 | 64.10 | 62.50 | 63.85 | 63.85 | 2.24% | 402,003 |
| Sep 22, 2025 | 61.30 | 63.10 | 61.30 | 62.45 | 62.45 | 2.55% | 438,226 |
| Sep 19, 2025 | 61.90 | 62.00 | 60.90 | 60.90 | 60.90 | -1.46% | 5,764,967 |
| Sep 18, 2025 | 62.20 | 62.60 | 61.80 | 61.80 | 61.80 | 0.08% | 302,710 |
| Sep 17, 2025 | 62.05 | 62.45 | 60.90 | 61.75 | 61.75 | -0.24% | 411,933 |
| Sep 16, 2025 | 63.85 | 63.85 | 61.90 | 61.90 | 61.90 | -2.98% | 371,785 |
| Sep 15, 2025 | 64.35 | 64.65 | 63.80 | 63.80 | 63.80 | -0.62% | 118,785 |
| Sep 12, 2025 | 64.10 | 64.55 | 63.90 | 64.20 | 64.20 | 0.23% | 257,125 |
| Sep 11, 2025 | 63.75 | 64.50 | 63.40 | 64.05 | 64.05 | 0.63% | 226,809 |
| Sep 10, 2025 | 64.60 | 64.85 | 63.55 | 63.65 | 63.65 | -1.01% | 319,677 |
| Sep 9, 2025 | 64.65 | 64.80 | 64.10 | 64.30 | 64.30 | -0.69% | 272,750 |
| Sep 8, 2025 | 63.75 | 65.05 | 63.75 | 64.75 | 64.75 | 2.29% | 273,716 |
| Sep 5, 2025 | 63.50 | 63.85 | 62.90 | 63.30 | 63.30 | 0.16% | 283,237 |
| Sep 4, 2025 | 62.70 | 63.35 | 62.65 | 63.20 | 63.20 | 1.12% | 317,323 |
| Sep 3, 2025 | 62.20 | 62.65 | 61.80 | 62.50 | 62.50 | 1.13% | 202,924 |
| Sep 2, 2025 | 62.55 | 62.80 | 61.65 | 61.80 | 61.80 | -1.20% | 198,358 |
| Sep 1, 2025 | 62.30 | 62.55 | 61.95 | 62.55 | 62.55 | 0.56% | 302,223 |
| Aug 29, 2025 | 63.05 | 63.10 | 62.20 | 62.20 | 62.20 | -1.27% | 297,331 |
| Aug 28, 2025 | 62.65 | 63.00 | 62.35 | 63.00 | 63.00 | 0.80% | 273,966 |
| Aug 27, 2025 | 62.80 | 62.95 | 61.95 | 62.50 | 62.50 | -0.56% | 210,025 |
| Aug 26, 2025 | 64.05 | 64.05 | 62.85 | 62.85 | 62.85 | -2.33% | 1,214,846 |
| Aug 25, 2025 | 64.60 | 64.65 | 64.20 | 64.35 | 64.35 | -0.54% | 126,098 |
| Aug 22, 2025 | 64.10 | 64.70 | 64.00 | 64.70 | 64.70 | 0.94% | 176,504 |
| Aug 21, 2025 | 64.60 | 64.60 | 63.65 | 64.10 | 64.10 | -0.77% | 204,394 |
| Aug 20, 2025 | 64.00 | 64.80 | 63.90 | 64.60 | 64.60 | 0.39% | 228,351 |
| Aug 19, 2025 | 64.60 | 64.90 | 64.30 | 64.35 | 64.35 | -0.23% | 261,696 |
| Aug 18, 2025 | 64.45 | 64.75 | 64.35 | 64.50 | 64.50 | 0.31% | 111,023 |
| Aug 15, 2025 | 64.90 | 64.95 | 64.30 | 64.30 | 64.30 | -0.54% | 156,646 |
| Aug 14, 2025 | 64.10 | 65.30 | 64.00 | 64.65 | 64.65 | 0.94% | 308,503 |
| Aug 13, 2025 | 66.20 | 66.25 | 64.05 | 64.05 | 64.05 | -3.61% | 452,085 |
| Aug 12, 2025 | 66.65 | 66.80 | 66.35 | 66.45 | 66.45 | 0.23% | 294,536 |
| Aug 11, 2025 | 66.35 | 66.65 | 65.90 | 66.30 | 66.30 | 0.15% | 209,351 |
| Aug 8, 2025 | 64.65 | 66.65 | 64.35 | 66.20 | 66.20 | 2.64% | 317,086 |
| Aug 7, 2025 | 62.45 | 65.30 | 62.45 | 64.50 | 64.50 | 1.82% | 361,691 |
| Aug 6, 2025 | 63.95 | 64.15 | 63.10 | 63.35 | 63.35 | -0.71% | 248,090 |
| Aug 5, 2025 | 63.65 | 64.30 | 63.50 | 63.80 | 63.80 | 0.71% | 334,379 |
| Aug 4, 2025 | 62.65 | 63.80 | 62.55 | 63.35 | 63.35 | 1.44% | 270,326 |
| Aug 1, 2025 | 63.00 | 63.90 | 62.10 | 62.45 | 62.45 | -1.03% | 339,890 |
| Jul 31, 2025 | 61.65 | 63.70 | 60.95 | 63.10 | 63.10 | 2.94% | 527,065 |
| Jul 30, 2025 | 61.25 | 61.70 | 61.05 | 61.30 | 61.30 | -0.24% | 136,934 |
| Jul 29, 2025 | 60.15 | 61.65 | 60.15 | 61.45 | 61.45 | 2.33% | 186,871 |
| Jul 28, 2025 | 60.70 | 60.95 | 59.90 | 60.05 | 60.05 | -0.50% | 134,336 |
| Jul 25, 2025 | 60.95 | 60.95 | 60.25 | 60.35 | 60.35 | -0.98% | 211,053 |
| Jul 24, 2025 | 61.70 | 61.95 | 60.95 | 60.95 | 60.95 | -0.65% | 225,033 |
| Jul 23, 2025 | 59.45 | 61.40 | 59.45 | 61.35 | 61.35 | 3.98% | 278,841 |
| Jul 22, 2025 | 59.50 | 59.60 | 58.85 | 59.00 | 59.00 | -1.01% | 175,400 |
| Jul 21, 2025 | 60.00 | 60.45 | 59.50 | 59.60 | 59.60 | -0.17% | 194,070 |