GEA Group Aktiengesellschaft (ETR:G1A)
Germany
· Delayed Price · Currency is EUR 59.90
-0.20 (-0.33%)
Apr 28, 2026, 5:35 PM CET
ETR:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.25 | 60.30 | 59.30 | 59.90 | - | -0.33% | 270,834 |
| Apr 27, 2026 | 60.70 | 61.00 | 59.80 | 60.10 | 60.10 | -1.39% | 183,664 |
| Apr 24, 2026 | 60.55 | 61.60 | 60.30 | 60.95 | 60.95 | 0.16% | 252,742 |
| Apr 23, 2026 | 60.90 | 61.10 | 60.25 | 60.85 | 60.85 | -0.41% | 184,621 |
| Apr 22, 2026 | 61.85 | 61.90 | 60.75 | 61.10 | 61.10 | -0.89% | 316,151 |
| Apr 21, 2026 | 62.55 | 62.75 | 61.65 | 61.65 | 61.65 | -1.20% | 292,927 |
| Apr 20, 2026 | 62.35 | 62.90 | 61.85 | 62.40 | 62.40 | -0.87% | 294,002 |
| Apr 17, 2026 | 61.15 | 62.95 | 61.00 | 62.95 | 62.95 | 2.36% | 497,949 |
| Apr 16, 2026 | 61.35 | 61.80 | 61.10 | 61.50 | 61.50 | 0.24% | 280,954 |
| Apr 15, 2026 | 62.25 | 62.25 | 61.25 | 61.35 | 61.35 | -1.29% | 244,237 |
| Apr 14, 2026 | 62.45 | 62.80 | 61.80 | 62.15 | 62.15 | 0.08% | 299,420 |
| Apr 13, 2026 | 61.65 | 62.25 | 61.65 | 62.10 | 62.10 | -0.24% | 193,393 |
| Apr 10, 2026 | 62.40 | 63.15 | 62.05 | 62.25 | 62.25 | - | 290,377 |
| Apr 9, 2026 | 63.15 | 63.20 | 61.00 | 62.25 | 62.25 | -1.03% | 316,879 |
| Apr 8, 2026 | 63.70 | 63.70 | 62.35 | 62.90 | 62.90 | 3.20% | 437,505 |
| Apr 7, 2026 | 62.05 | 62.85 | 60.85 | 60.95 | 60.95 | -1.93% | 314,571 |
| Apr 2, 2026 | 61.60 | 62.30 | 60.40 | 62.15 | 62.15 | -0.16% | 542,335 |
| Apr 1, 2026 | 62.75 | 62.75 | 61.95 | 62.25 | 62.25 | 1.72% | 370,571 |
| Mar 31, 2026 | 60.70 | 61.20 | 60.45 | 61.20 | 61.20 | 1.32% | 445,626 |
| Mar 30, 2026 | 59.70 | 60.45 | 59.45 | 60.40 | 60.40 | 1.43% | 288,740 |
| Mar 27, 2026 | 60.60 | 60.65 | 59.55 | 59.55 | 59.55 | -1.98% | 229,718 |
| Mar 26, 2026 | 60.95 | 61.10 | 60.60 | 60.75 | 60.75 | -0.98% | 197,033 |
| Mar 25, 2026 | 61.05 | 61.60 | 60.85 | 61.35 | 61.35 | 1.83% | 244,638 |
| Mar 24, 2026 | 60.20 | 60.65 | 59.75 | 60.25 | 60.25 | 0.33% | 331,375 |
| Mar 23, 2026 | 59.25 | 60.70 | 57.95 | 60.05 | 60.05 | 0.76% | 383,888 |
| Mar 20, 2026 | 62.00 | 62.00 | 59.60 | 59.60 | 59.60 | -3.25% | 1,011,964 |
| Mar 19, 2026 | 63.15 | 63.40 | 61.50 | 61.60 | 61.60 | -3.37% | 388,650 |
| Mar 18, 2026 | 63.60 | 64.55 | 63.40 | 63.75 | 63.75 | 0.63% | 234,787 |
| Mar 17, 2026 | 63.15 | 63.40 | 62.70 | 63.35 | 63.35 | -0.16% | 410,874 |
| Mar 16, 2026 | 62.50 | 63.45 | 62.25 | 63.45 | 63.45 | 1.85% | 316,102 |
| Mar 13, 2026 | 63.50 | 63.50 | 62.10 | 62.30 | 62.30 | -2.12% | 286,078 |
| Mar 12, 2026 | 61.50 | 63.95 | 61.50 | 63.65 | 63.65 | 3.33% | 469,703 |
| Mar 11, 2026 | 62.25 | 62.45 | 61.60 | 61.60 | 61.60 | -1.36% | 376,103 |
| Mar 10, 2026 | 61.90 | 63.20 | 61.55 | 62.45 | 62.45 | 0.56% | 498,943 |
| Mar 9, 2026 | 62.15 | 62.35 | 59.55 | 62.10 | 62.10 | 2.05% | 487,374 |
| Mar 6, 2026 | 61.25 | 62.20 | 60.30 | 60.85 | 60.85 | -0.73% | 492,968 |
| Mar 5, 2026 | 62.85 | 63.55 | 60.95 | 61.30 | 61.30 | -2.47% | 423,864 |
| Mar 4, 2026 | 62.65 | 63.30 | 62.40 | 62.85 | 62.85 | 0.88% | 309,929 |
| Mar 3, 2026 | 64.10 | 64.10 | 62.20 | 62.30 | 62.30 | -3.19% | 437,025 |
| Mar 2, 2026 | 64.30 | 64.60 | 63.55 | 64.35 | 64.35 | -2.35% | 346,115 |
| Feb 27, 2026 | 65.10 | 65.90 | 65.05 | 65.90 | 65.90 | 1.23% | 1,118,474 |
| Feb 26, 2026 | 65.35 | 65.45 | 64.55 | 65.10 | 65.10 | -0.46% | 304,786 |
| Feb 25, 2026 | 66.05 | 66.20 | 65.40 | 65.40 | 65.40 | -0.61% | 209,974 |
| Feb 24, 2026 | 65.50 | 66.10 | 65.00 | 65.80 | 65.80 | 0.84% | 237,741 |
| Feb 23, 2026 | 65.35 | 65.50 | 64.80 | 65.25 | 65.25 | - | 288,868 |
| Feb 20, 2026 | 65.25 | 65.65 | 64.80 | 65.25 | 65.25 | 0.15% | 285,437 |
| Feb 19, 2026 | 65.35 | 65.55 | 64.95 | 65.15 | 65.15 | -0.08% | 240,792 |
| Feb 18, 2026 | 65.10 | 65.70 | 64.65 | 65.20 | 65.20 | -0.08% | 410,650 |
| Feb 17, 2026 | 64.10 | 65.70 | 64.10 | 65.25 | 65.25 | 1.56% | 275,263 |
| Feb 16, 2026 | 64.50 | 64.70 | 64.00 | 64.25 | 64.25 | -0.08% | 291,867 |
| Feb 13, 2026 | 62.70 | 65.50 | 62.65 | 64.30 | 64.30 | 2.06% | 328,276 |
| Feb 12, 2026 | 63.50 | 63.75 | 62.70 | 63.00 | 63.00 | -0.47% | 266,394 |
| Feb 11, 2026 | 63.90 | 64.20 | 63.30 | 63.30 | 63.30 | -0.86% | 331,346 |
| Feb 10, 2026 | 63.80 | 63.85 | 63.00 | 63.85 | 63.85 | 0.63% | 242,173 |
| Feb 9, 2026 | 62.75 | 63.75 | 62.65 | 63.45 | 63.45 | 1.28% | 232,406 |
| Feb 6, 2026 | 62.60 | 62.65 | 61.95 | 62.65 | 62.65 | 0.16% | 156,302 |
| Feb 5, 2026 | 62.50 | 63.05 | 62.10 | 62.55 | 62.55 | 1.13% | 262,590 |
| Feb 4, 2026 | 61.75 | 62.30 | 61.50 | 61.85 | 61.85 | 0.65% | 250,762 |
| Feb 3, 2026 | 61.90 | 62.00 | 60.65 | 61.45 | 61.45 | -0.32% | 300,377 |
| Feb 2, 2026 | 60.65 | 61.65 | 60.55 | 61.65 | 61.65 | 2.07% | 377,808 |
| Jan 30, 2026 | 60.50 | 60.80 | 60.15 | 60.40 | 60.40 | -0.17% | 319,913 |
| Jan 29, 2026 | 60.95 | 61.70 | 60.45 | 60.50 | 60.50 | 1.60% | 419,402 |
| Jan 28, 2026 | 60.20 | 60.25 | 58.15 | 59.55 | 59.55 | -1.49% | 353,220 |
| Jan 27, 2026 | 62.80 | 62.80 | 60.45 | 60.45 | 60.45 | -3.43% | 399,567 |
| Jan 26, 2026 | 60.35 | 63.05 | 59.95 | 62.60 | 62.60 | 3.39% | 648,986 |
| Jan 23, 2026 | 60.55 | 60.75 | 60.20 | 60.55 | 60.55 | -0.33% | 197,368 |
| Jan 22, 2026 | 60.45 | 61.05 | 60.40 | 60.75 | 60.75 | 1.42% | 191,003 |
| Jan 21, 2026 | 59.90 | 60.10 | 59.25 | 59.90 | 59.90 | -0.33% | 217,909 |
| Jan 20, 2026 | 60.00 | 60.20 | 59.40 | 60.10 | 60.10 | -0.66% | 295,112 |
| Jan 19, 2026 | 60.40 | 60.60 | 59.95 | 60.50 | 60.50 | -1.22% | 207,004 |
| Jan 16, 2026 | 61.75 | 61.95 | 61.20 | 61.25 | 61.25 | -0.57% | 219,435 |
| Jan 15, 2026 | 60.85 | 61.65 | 60.65 | 61.60 | 61.60 | 1.73% | 306,440 |
| Jan 14, 2026 | 60.05 | 60.60 | 59.85 | 60.55 | 60.55 | 1.00% | 291,012 |
| Jan 13, 2026 | 60.55 | 60.60 | 59.45 | 59.95 | 59.95 | -0.99% | 219,584 |
| Jan 12, 2026 | 59.80 | 60.95 | 59.80 | 60.55 | 60.55 | 1.68% | 336,924 |
| Jan 9, 2026 | 59.65 | 59.75 | 59.15 | 59.55 | 59.55 | 0.34% | 260,807 |
| Jan 8, 2026 | 58.20 | 59.35 | 58.20 | 59.35 | 59.35 | 1.45% | 263,413 |
| Jan 7, 2026 | 57.65 | 58.60 | 57.30 | 58.50 | 58.50 | 1.92% | 461,674 |
| Jan 6, 2026 | 57.85 | 57.85 | 56.90 | 57.40 | 57.40 | -0.61% | 240,492 |
| Jan 5, 2026 | 57.60 | 57.95 | 57.30 | 57.75 | 57.75 | 0.52% | 397,661 |
| Jan 2, 2026 | 57.75 | 57.80 | 56.80 | 57.45 | 57.45 | -0.61% | 203,293 |
| Dec 30, 2025 | 57.40 | 57.80 | 57.15 | 57.80 | 57.80 | 0.87% | 152,232 |
| Dec 29, 2025 | 57.15 | 57.55 | 56.90 | 57.30 | 57.30 | 0.09% | 163,671 |
| Dec 23, 2025 | 57.45 | 57.45 | 56.85 | 57.25 | 57.25 | -0.26% | 156,098 |
| Dec 22, 2025 | 57.00 | 57.45 | 56.75 | 57.40 | 57.40 | 0.97% | 155,619 |
| Dec 19, 2025 | 56.65 | 57.10 | 56.45 | 56.85 | 56.85 | -0.09% | 702,910 |
| Dec 18, 2025 | 56.20 | 57.00 | 55.80 | 56.90 | 56.90 | 0.71% | 360,197 |
| Dec 17, 2025 | 56.95 | 57.10 | 56.40 | 56.50 | 56.50 | -0.53% | 356,610 |
| Dec 16, 2025 | 56.15 | 56.95 | 56.10 | 56.80 | 56.80 | 1.52% | 347,305 |
| Dec 15, 2025 | 55.85 | 56.30 | 55.60 | 55.95 | 55.95 | 0.27% | 302,709 |
| Dec 12, 2025 | 56.05 | 56.55 | 55.75 | 55.80 | 55.80 | -0.45% | 166,140 |
| Dec 11, 2025 | 55.90 | 56.25 | 55.60 | 56.05 | 56.05 | 0.99% | 249,668 |
| Dec 10, 2025 | 55.30 | 55.70 | 55.20 | 55.50 | 55.50 | 0.18% | 331,909 |
| Dec 9, 2025 | 55.10 | 56.30 | 55.05 | 55.40 | 55.40 | 1.00% | 432,114 |
| Dec 8, 2025 | 55.25 | 56.65 | 54.05 | 54.85 | 54.85 | -5.02% | 603,033 |
| 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 |