Genuine Parts Company (FRA:GPT)
Germany
· Delayed Price · Currency is EUR 111.65
+0.83 (0.75%)
At close: Dec 5, 2025
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 110.75 | 111.85 | 110.75 | 111.70 | 110.82 | 0.72% | - |
| Dec 3, 2025 | 110.45 | 111.40 | 110.45 | 110.90 | 110.02 | -0.05% | - |
| Dec 2, 2025 | 111.30 | 111.30 | 110.20 | 110.95 | 110.07 | -0.63% | - |
| Dec 1, 2025 | 111.65 | 112.70 | 111.35 | 111.65 | 110.77 | -0.45% | - |
| Nov 28, 2025 | 111.75 | 112.60 | 111.75 | 112.15 | 111.26 | 0.63% | 91 |
| Nov 27, 2025 | 111.50 | 111.55 | 111.45 | 111.45 | 110.57 | -0.45% | - |
| Nov 26, 2025 | 111.00 | 112.00 | 111.00 | 111.95 | 111.07 | 0.49% | - |
| Nov 25, 2025 | 109.20 | 111.40 | 109.20 | 111.40 | 110.52 | 1.50% | - |
| Nov 24, 2025 | 111.20 | 111.20 | 109.75 | 109.75 | 108.88 | -1.57% | - |
| Nov 21, 2025 | 108.20 | 112.60 | 108.20 | 111.50 | 110.62 | 3.24% | - |
| Nov 20, 2025 | 109.05 | 109.50 | 108.00 | 108.00 | 107.15 | -0.46% | - |
| Nov 19, 2025 | 108.45 | 108.50 | 107.70 | 108.50 | 107.64 | -0.41% | - |
| Nov 18, 2025 | 108.05 | 109.35 | 107.75 | 108.95 | 108.09 | -0.37% | - |
| Nov 17, 2025 | 109.20 | 109.75 | 108.70 | 109.35 | 108.49 | -0.09% | - |
| Nov 14, 2025 | 109.15 | 109.45 | 108.95 | 109.45 | 108.59 | -0.18% | - |
| Nov 13, 2025 | 109.50 | 110.70 | 109.50 | 109.65 | 108.78 | 0.27% | - |
| Nov 12, 2025 | 109.55 | 110.70 | 109.35 | 109.35 | 108.49 | -0.32% | 39 |
| Nov 11, 2025 | 107.85 | 109.70 | 107.85 | 109.70 | 108.83 | 1.53% | - |
| Nov 10, 2025 | 109.25 | 109.25 | 108.05 | 108.05 | 107.20 | -1.37% | - |
| Nov 7, 2025 | 108.05 | 109.55 | 108.05 | 109.55 | 108.68 | 1.25% | - |
| Nov 6, 2025 | 107.70 | 108.20 | 107.15 | 108.20 | 107.35 | 0.09% | - |
| Nov 5, 2025 | 106.45 | 108.65 | 106.45 | 108.10 | 107.25 | 1.12% | - |
| Nov 4, 2025 | 106.00 | 107.10 | 106.00 | 106.90 | 106.06 | -0.05% | - |
| Nov 3, 2025 | 109.80 | 109.80 | 106.95 | 106.95 | 106.11 | -2.95% | - |
| Oct 31, 2025 | 110.80 | 110.95 | 110.20 | 110.20 | 109.33 | -0.54% | - |
| Oct 30, 2025 | 110.85 | 113.10 | 110.80 | 110.80 | 109.93 | -0.27% | - |
| Oct 29, 2025 | 112.95 | 112.95 | 110.95 | 111.10 | 110.22 | -1.42% | - |
| Oct 28, 2025 | 112.40 | 113.60 | 112.40 | 112.70 | 111.81 | 0.13% | 90 |
| Oct 27, 2025 | 112.90 | 112.90 | 111.60 | 112.55 | 111.66 | - | - |
| Oct 24, 2025 | 114.55 | 114.55 | 112.55 | 112.55 | 111.66 | -1.53% | - |
| Oct 23, 2025 | 113.95 | 114.30 | 112.15 | 114.30 | 113.40 | 0.09% | - |
| Oct 22, 2025 | 115.45 | 115.75 | 114.20 | 114.20 | 113.30 | -1.08% | - |
| Oct 21, 2025 | 113.20 | 116.40 | 113.20 | 115.45 | 114.54 | 1.72% | - |
| Oct 20, 2025 | 114.35 | 114.50 | 113.10 | 113.50 | 112.60 | -0.70% | - |
| Oct 17, 2025 | 113.60 | 114.85 | 113.60 | 114.30 | 113.40 | 0.09% | - |
| Oct 16, 2025 | 114.60 | 114.60 | 113.75 | 114.20 | 113.30 | -0.35% | - |
| Oct 15, 2025 | 115.20 | 115.50 | 114.60 | 114.60 | 113.70 | -0.17% | - |
| Oct 14, 2025 | 113.15 | 114.85 | 113.15 | 114.80 | 113.89 | 1.01% | - |
| Oct 13, 2025 | 113.20 | 113.65 | 112.80 | 113.65 | 112.75 | 1.29% | - |
| Oct 10, 2025 | 113.80 | 114.00 | 112.20 | 112.20 | 111.31 | -1.23% | - |
| Oct 9, 2025 | 114.80 | 114.80 | 113.20 | 113.60 | 112.70 | -1.17% | - |
| Oct 8, 2025 | 117.10 | 117.10 | 114.95 | 114.95 | 114.04 | -1.46% | - |
| Oct 7, 2025 | 118.25 | 118.40 | 116.55 | 116.65 | 115.73 | -1.31% | - |
| Oct 6, 2025 | 119.25 | 119.25 | 118.10 | 118.20 | 117.27 | -0.84% | 20 |
| Oct 3, 2025 | 119.95 | 119.95 | 119.10 | 119.20 | 118.26 | -0.50% | - |
| Oct 2, 2025 | 117.60 | 119.80 | 117.55 | 119.80 | 118.85 | 1.70% | 270 |
| Oct 1, 2025 | 117.40 | 118.10 | 117.40 | 117.80 | 116.87 | -0.21% | - |
| Sep 30, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 117.12 | 0.68% | - |
| Sep 29, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 116.32 | 0.77% | - |
| Sep 26, 2025 | 116.35 | 116.35 | 116.35 | 116.35 | 115.43 | -1.02% | - |
| Sep 25, 2025 | 117.55 | 117.55 | 117.55 | 117.55 | 116.62 | 0.26% | - |
| Sep 24, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 116.32 | 0.69% | - |
| Sep 23, 2025 | 116.45 | 116.45 | 116.45 | 116.45 | 115.53 | -2.23% | - |
| Sep 22, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 118.16 | 2.19% | - |
| Sep 19, 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 115.63 | -1.10% | - |
| Sep 18, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 116.92 | 0.60% | - |
| Sep 17, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 116.22 | -0.34% | - |
| Sep 16, 2025 | 117.55 | 117.55 | 117.55 | 117.55 | 116.62 | -2.77% | - |
| Sep 15, 2025 | 120.10 | 120.90 | 120.10 | 120.90 | 119.95 | -0.25% | 2 |
| Sep 12, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 120.24 | 2.02% | - |
| Sep 11, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 117.86 | 0.72% | - |
| Sep 10, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.02 | -0.34% | - |
| Sep 9, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 117.42 | -0.21% | - |
| Sep 8, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 117.66 | -0.96% | - |
| Sep 5, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 118.80 | 2.97% | - |
| Sep 4, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 114.50 | 0.22% | - |
| Sep 3, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 114.26 | -2.11% | - |
| Sep 2, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 116.72 | 0.34% | - |
| Sep 1, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 116.33 | -1.17% | - |
| Aug 29, 2025 | 118.70 | 119.70 | 118.70 | 119.55 | 117.70 | -0.21% | 193 |
| Aug 28, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 117.95 | -0.50% | - |
| Aug 27, 2025 | 118.90 | 120.40 | 118.90 | 120.40 | 118.54 | 1.05% | 8 |
| Aug 26, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 117.31 | 0.55% | - |
| Aug 25, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 116.67 | 1.24% | - |
| Aug 22, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 115.24 | -0.04% | - |
| Aug 21, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 115.29 | -1.22% | - |
| Aug 20, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 116.72 | 1.32% | - |
| Aug 19, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.19 | -0.17% | - |
| Aug 18, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 115.39 | -1.06% | - |
| Aug 15, 2025 | 118.45 | 118.45 | 118.45 | 118.45 | 116.62 | 0.98% | - |
| Aug 14, 2025 | 117.30 | 117.30 | 117.30 | 117.30 | 115.49 | 2.22% | - |
| Aug 13, 2025 | 114.75 | 114.75 | 114.75 | 114.75 | 112.98 | 0.26% | - |
| Aug 12, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 112.68 | 0.70% | - |
| Aug 11, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 111.89 | -0.87% | - |
| Aug 8, 2025 | 114.65 | 114.65 | 114.65 | 114.65 | 112.88 | 0.75% | - |
| Aug 7, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 112.04 | -0.52% | - |
| Aug 6, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 112.63 | 0.26% | - |
| Aug 5, 2025 | 113.35 | 114.10 | 112.45 | 114.10 | 112.34 | 3.12% | 356 |
| Aug 4, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 108.94 | -1.16% | - |
| Aug 1, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 110.22 | -2.74% | - |
| Jul 31, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 113.32 | -0.04% | - |
| Jul 30, 2025 | 115.15 | 115.15 | 115.15 | 115.15 | 113.37 | 0.48% | - |
| Jul 29, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 112.83 | 0.53% | - |
| Jul 28, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.24 | 1.06% | - |
| Jul 25, 2025 | 113.15 | 113.15 | 112.80 | 112.80 | 111.06 | -0.66% | 32 |
| Jul 24, 2025 | 113.55 | 113.55 | 113.55 | 113.55 | 111.80 | 0.09% | - |
| Jul 23, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 111.70 | 7.54% | - |
| Jul 22, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 103.87 | 0.09% | - |
| Jul 21, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 103.77 | -0.61% | - |
| Jul 18, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 104.41 | 0.86% | - |