GEA Group Aktiengesellschaft (FRA:G1A)
Germany
· Delayed Price · Currency is EUR 56.00
-1.45 (-2.52%)
Last updated: Dec 8, 2025, 9:14 AM CET
FRA:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.43% | - |
| Dec 4, 2025 | 57.05 | 57.70 | 57.05 | 57.70 | 57.70 | 0.87% | 110 |
| Dec 3, 2025 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | -0.52% | 200 |
| Dec 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Dec 1, 2025 | 57.80 | 58.30 | 57.80 | 58.00 | 58.00 | -0.26% | 400 |
| Nov 28, 2025 | 58.25 | 58.55 | 58.15 | 58.15 | 58.15 | -0.26% | 95 |
| Nov 27, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | - |
| Nov 26, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.52% | - |
| Nov 25, 2025 | 57.35 | 58.00 | 57.35 | 58.00 | 58.00 | - | 170 |
| Nov 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.84% | 85 |
| Nov 21, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -1.13% | - |
| Nov 20, 2025 | 56.90 | 57.60 | 56.90 | 57.60 | 57.60 | 0.09% | 3 |
| Nov 19, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 1.05% | - |
| Nov 18, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -2.23% | - |
| Nov 17, 2025 | 59.00 | 59.00 | 58.25 | 58.25 | 58.25 | -1.02% | 52 |
| Nov 14, 2025 | 60.05 | 60.05 | 58.85 | 58.85 | 58.85 | -1.42% | 460 |
| Nov 13, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.17% | - |
| Nov 12, 2025 | 59.40 | 60.00 | 59.40 | 59.80 | 59.80 | 1.61% | 81 |
| Nov 11, 2025 | 59.90 | 59.90 | 58.85 | 58.85 | 58.85 | -2.00% | 870 |
| Nov 10, 2025 | 60.20 | 60.25 | 60.05 | 60.05 | 60.05 | 0.59% | 339 |
| Nov 7, 2025 | 60.35 | 60.35 | 59.70 | 59.70 | 59.70 | - | 150 |
| Nov 6, 2025 | 60.40 | 60.65 | 59.50 | 59.70 | 59.70 | -1.49% | 273 |
| Nov 5, 2025 | 60.75 | 60.75 | 59.95 | 60.60 | 60.60 | 0.17% | 200 |
| Nov 4, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -2.10% | 170 |
| Nov 3, 2025 | 61.95 | 61.95 | 61.80 | 61.80 | 61.80 | -0.40% | 40 |
| Oct 31, 2025 | 61.50 | 62.05 | 61.50 | 62.05 | 62.05 | 0.65% | 10 |
| Oct 30, 2025 | 61.95 | 61.95 | 61.65 | 61.65 | 61.65 | -1.20% | - |
| Oct 29, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.34% | - |
| Oct 28, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - | - |
| Oct 27, 2025 | 63.70 | 63.70 | 63.25 | 63.25 | 63.25 | - | - |
| Oct 24, 2025 | 62.75 | 63.25 | 62.75 | 63.25 | 63.25 | 0.24% | 20 |
| Oct 23, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.63% | - |
| Oct 22, 2025 | 62.75 | 63.90 | 62.75 | 63.50 | 63.50 | 2.50% | 132 |
| Oct 21, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.16% | - |
| Oct 20, 2025 | 61.55 | 61.85 | 61.55 | 61.85 | 61.85 | -0.88% | 80 |
| Oct 17, 2025 | 61.30 | 62.40 | 61.30 | 62.40 | 62.40 | - | 50 |
| Oct 16, 2025 | 61.35 | 62.40 | 61.35 | 62.40 | 62.40 | 1.55% | 15 |
| Oct 15, 2025 | 61.40 | 61.45 | 61.40 | 61.45 | 61.45 | -0.41% | 100 |
| Oct 14, 2025 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | -0.24% | 102 |
| Oct 13, 2025 | 62.15 | 62.15 | 61.85 | 61.85 | 61.85 | -0.80% | 340 |
| Oct 10, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.40% | - |
| Oct 9, 2025 | 62.75 | 62.85 | 62.00 | 62.10 | 62.10 | -0.72% | 117 |
| Oct 8, 2025 | 62.95 | 63.05 | 62.55 | 62.55 | 62.55 | -1.34% | 178 |
| Oct 7, 2025 | 63.20 | 63.40 | 63.10 | 63.40 | 63.40 | -0.24% | 164 |
| Oct 6, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.08% | 49 |
| Oct 3, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.08% | - |
| Oct 2, 2025 | 63.05 | 63.45 | 63.05 | 63.45 | 63.45 | 0.32% | - |
| Oct 1, 2025 | 62.50 | 63.25 | 62.50 | 63.25 | 63.25 | 2.76% | 20 |
| Sep 30, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -1.28% | 97 |
| Sep 29, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - | - |
| Sep 26, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -1.42% | - |
| Sep 25, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -1.25% | - |
| Sep 24, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.31% | 35 |
| Sep 23, 2025 | 62.50 | 64.10 | 62.50 | 63.85 | 63.85 | 1.03% | 179 |
| Sep 22, 2025 | 60.95 | 63.20 | 60.95 | 63.20 | 63.20 | 2.60% | 217 |
| Sep 19, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.88% | - |
| Sep 18, 2025 | 61.55 | 62.35 | 61.55 | 62.15 | 62.15 | 1.72% | 970 |
| Sep 17, 2025 | 61.95 | 61.95 | 61.00 | 61.10 | 61.10 | -2.32% | 260 |
| Sep 16, 2025 | 63.80 | 63.80 | 62.55 | 62.55 | 62.55 | -3.02% | 40 |
| Sep 15, 2025 | 64.70 | 64.70 | 64.50 | 64.50 | 64.50 | - | 8 |
| Sep 12, 2025 | 63.90 | 64.50 | 63.90 | 64.50 | 64.50 | 0.94% | 95 |
| Sep 11, 2025 | 63.30 | 63.90 | 63.30 | 63.90 | 63.90 | -0.39% | 170 |
| Sep 10, 2025 | 64.30 | 64.75 | 64.00 | 64.15 | 64.15 | 0.16% | 65 |
| Sep 9, 2025 | 64.55 | 64.55 | 64.05 | 64.05 | 64.05 | -0.77% | 89 |
| Sep 8, 2025 | 63.95 | 64.55 | 63.95 | 64.55 | 64.55 | 2.46% | 310 |
| Sep 5, 2025 | 63.50 | 63.90 | 63.00 | 63.00 | 63.00 | 0.24% | 182 |
| Sep 4, 2025 | 63.50 | 63.50 | 62.85 | 62.85 | 62.85 | 1.13% | 433 |
| Sep 3, 2025 | 62.35 | 62.35 | 62.15 | 62.15 | 62.15 | 0.97% | 75 |
| Sep 2, 2025 | 62.25 | 62.25 | 61.55 | 61.55 | 61.55 | -0.97% | 334 |
| Sep 1, 2025 | 63.20 | 63.20 | 62.15 | 62.15 | 62.15 | -0.96% | 570 |
| Aug 29, 2025 | 62.95 | 62.95 | 62.35 | 62.75 | 62.75 | -0.32% | 270 |
| Aug 28, 2025 | 62.35 | 62.95 | 62.35 | 62.95 | 62.95 | 0.24% | 130 |
| Aug 27, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 1.37% | - |
| Aug 26, 2025 | 63.90 | 63.90 | 61.95 | 61.95 | 61.95 | -3.20% | 90 |
| Aug 25, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.55% | - |
| Aug 22, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.08% | - |
| Aug 21, 2025 | 64.20 | 64.20 | 63.70 | 63.70 | 63.70 | -0.70% | 20 |
| Aug 20, 2025 | 64.15 | 64.25 | 63.80 | 64.15 | 64.15 | -0.77% | 2,490 |
| Aug 19, 2025 | 64.30 | 64.65 | 64.30 | 64.65 | 64.65 | 0.15% | 10 |
| Aug 18, 2025 | 64.15 | 64.55 | 64.15 | 64.55 | 64.55 | -0.31% | 171 |
| Aug 15, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.31% | - |
| Aug 14, 2025 | 63.60 | 64.55 | 63.60 | 64.55 | 64.55 | 0.47% | 3 |
| Aug 13, 2025 | 65.95 | 66.15 | 64.20 | 64.25 | 64.25 | -3.75% | 440 |
| Aug 12, 2025 | 66.45 | 66.75 | 66.40 | 66.75 | 66.75 | 0.45% | 95 |
| Aug 11, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 0.61% | 200 |
| Aug 8, 2025 | 64.35 | 66.05 | 64.35 | 66.05 | 66.05 | 1.85% | 67 |
| Aug 7, 2025 | 64.25 | 64.85 | 64.25 | 64.85 | 64.85 | 1.33% | 20 |
| Aug 6, 2025 | 64.10 | 64.10 | 64.00 | 64.00 | 64.00 | -0.39% | 10 |
| Aug 5, 2025 | 63.35 | 64.25 | 63.35 | 64.25 | 64.25 | 1.82% | 215 |
| Aug 4, 2025 | 62.65 | 63.40 | 62.65 | 63.10 | 63.10 | 0.72% | 427 |
| Aug 1, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -1.18% | - |
| Jul 31, 2025 | 61.25 | 63.50 | 61.25 | 63.40 | 63.40 | 3.26% | 267 |
| Jul 30, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.66% | - |
| Jul 29, 2025 | 60.30 | 61.00 | 60.30 | 61.00 | 61.00 | 0.74% | 70 |
| Jul 28, 2025 | 60.65 | 60.65 | 60.55 | 60.55 | 60.55 | 0.08% | 150 |
| Jul 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.79% | - |
| Jul 24, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 3.53% | - |
| Jul 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.59% | - |
| Jul 22, 2025 | 59.10 | 59.35 | 59.10 | 59.15 | 59.15 | -0.08% | 460 |
| Jul 21, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.42% | 120 |