GEA Group Aktiengesellschaft (VIE:G1A)
Austria
· Delayed Price · Currency is EUR 61.45
+0.60 (0.99%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:G1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.20 | 61.45 | 60.15 | 61.45 | 61.45 | 0.99% | - |
| Mar 6, 2026 | 61.70 | 61.70 | 60.55 | 60.85 | 60.85 | -2.48% | - |
| Mar 5, 2026 | 62.80 | 64.20 | 62.40 | 62.40 | 62.40 | -0.79% | - |
| Mar 4, 2026 | 62.50 | 63.00 | 62.50 | 62.90 | 62.90 | 0.72% | - |
| Mar 3, 2026 | 63.65 | 63.65 | 62.45 | 62.45 | 62.45 | -2.50% | - |
| Mar 2, 2026 | 64.20 | 64.40 | 63.95 | 64.05 | 64.05 | -2.73% | - |
| Feb 27, 2026 | 65.55 | 65.85 | 65.55 | 65.85 | 65.85 | 1.39% | - |
| Feb 26, 2026 | 65.45 | 65.45 | 64.90 | 64.95 | 64.95 | -1.07% | - |
| Feb 25, 2026 | 65.75 | 66.05 | 65.65 | 65.65 | 65.65 | -0.38% | - |
| Feb 24, 2026 | 65.10 | 65.90 | 65.10 | 65.90 | 65.90 | 1.46% | - |
| Feb 23, 2026 | 65.40 | 65.40 | 64.95 | 64.95 | 64.95 | -0.61% | - |
| Feb 20, 2026 | 65.30 | 65.35 | 65.15 | 65.35 | 65.35 | 0.23% | - |
| Feb 19, 2026 | 65.45 | 65.45 | 65.05 | 65.20 | 65.20 | 0.15% | - |
| Feb 18, 2026 | 64.90 | 65.30 | 64.75 | 65.10 | 65.10 | -0.61% | - |
| Feb 17, 2026 | 64.55 | 65.55 | 64.40 | 65.50 | 65.50 | 1.47% | - |
| Feb 16, 2026 | 64.30 | 64.55 | 64.30 | 64.55 | 64.55 | -0.84% | - |
| Feb 13, 2026 | 62.90 | 65.10 | 62.90 | 65.10 | 65.10 | 3.66% | - |
| Feb 12, 2026 | 63.70 | 63.70 | 62.80 | 62.80 | 62.80 | -1.49% | - |
| Feb 11, 2026 | 63.70 | 64.00 | 63.55 | 63.75 | 63.75 | 0.24% | - |
| Feb 10, 2026 | 63.50 | 63.80 | 63.25 | 63.60 | 63.60 | 0.32% | - |
| Feb 9, 2026 | 62.80 | 63.40 | 62.80 | 63.40 | 63.40 | 1.52% | - |
| Feb 6, 2026 | 62.40 | 62.55 | 62.30 | 62.45 | 62.45 | -0.24% | - |
| Feb 5, 2026 | 62.80 | 62.80 | 62.45 | 62.60 | 62.60 | 1.05% | - |
| Feb 4, 2026 | 61.85 | 62.25 | 61.70 | 61.95 | 61.95 | 0.98% | - |
| Feb 3, 2026 | 61.65 | 61.65 | 60.80 | 61.35 | 61.35 | 0.16% | - |
| Feb 2, 2026 | 60.55 | 61.30 | 60.55 | 61.25 | 61.25 | 1.66% | - |
| Jan 30, 2026 | 60.60 | 60.60 | 60.25 | 60.25 | 60.25 | -1.47% | - |
| Jan 29, 2026 | 60.85 | 61.15 | 60.85 | 61.15 | 61.15 | 3.03% | - |
| Jan 28, 2026 | 60.20 | 60.20 | 59.15 | 59.35 | 59.35 | -2.38% | - |
| Jan 27, 2026 | 62.55 | 62.55 | 60.80 | 60.80 | 60.80 | -2.56% | - |
| Jan 26, 2026 | 60.35 | 62.40 | 60.00 | 62.40 | 62.40 | 2.89% | 350 |
| Jan 23, 2026 | 60.50 | 60.75 | 60.40 | 60.65 | 60.65 | -0.41% | - |
| Jan 22, 2026 | 60.50 | 61.00 | 60.50 | 60.90 | 60.90 | 1.42% | - |
| Jan 21, 2026 | 59.85 | 60.05 | 59.35 | 60.05 | 60.05 | -0.17% | - |
| Jan 20, 2026 | 59.75 | 60.15 | 59.50 | 60.15 | 60.15 | -0.41% | - |
| Jan 19, 2026 | 60.55 | 60.55 | 60.05 | 60.40 | 60.40 | -1.79% | - |
| Jan 16, 2026 | 61.60 | 61.75 | 61.50 | 61.50 | 61.50 | 0.08% | - |
| Jan 15, 2026 | 60.75 | 61.45 | 60.70 | 61.45 | 61.45 | 1.57% | - |
| Jan 14, 2026 | 60.05 | 60.50 | 60.05 | 60.50 | 60.50 | 1.00% | - |
| Jan 13, 2026 | 60.35 | 60.35 | 59.50 | 59.90 | 59.90 | -1.32% | - |
| Jan 12, 2026 | 60.25 | 60.70 | 60.25 | 60.70 | 60.70 | 1.85% | - |
| Jan 9, 2026 | 59.65 | 59.70 | 59.35 | 59.60 | 59.60 | 0.51% | - |
| Jan 8, 2026 | 58.40 | 59.30 | 58.30 | 59.30 | 59.30 | 1.28% | - |
| Jan 7, 2026 | 57.45 | 58.55 | 57.45 | 58.55 | 58.55 | 1.74% | 175 |
| Jan 6, 2026 | 57.75 | 57.75 | 57.00 | 57.55 | 57.55 | -0.69% | - |
| Jan 5, 2026 | 57.65 | 57.95 | 57.50 | 57.95 | 57.95 | 0.96% | - |
| Jan 2, 2026 | 57.65 | 57.65 | 56.95 | 57.40 | 57.40 | -0.35% | - |
| Dec 30, 2025 | 57.20 | 57.60 | 57.20 | 57.60 | 57.60 | 0.26% | - |
| Dec 29, 2025 | 57.30 | 57.45 | 57.05 | 57.45 | 57.45 | 0.61% | - |
| Dec 23, 2025 | 57.25 | 57.25 | 57.10 | 57.10 | 57.10 | -0.61% | - |
| Dec 22, 2025 | 57.00 | 57.45 | 56.90 | 57.45 | 57.45 | 1.06% | - |
| Dec 19, 2025 | 56.55 | 56.90 | 56.55 | 56.85 | 56.85 | -0.09% | - |
| Dec 18, 2025 | 55.90 | 56.95 | 55.90 | 56.90 | 56.90 | 0.80% | - |
| Dec 17, 2025 | 56.80 | 56.85 | 56.45 | 56.45 | 56.45 | -0.70% | - |
| Dec 16, 2025 | 56.55 | 56.85 | 56.40 | 56.85 | 56.85 | 1.43% | - |
| Dec 15, 2025 | 55.65 | 56.25 | 55.65 | 56.05 | 56.05 | 0.27% | - |
| Dec 12, 2025 | 56.10 | 56.55 | 55.90 | 55.90 | 55.90 | -0.18% | - |
| Dec 11, 2025 | 55.90 | 56.00 | 55.70 | 56.00 | 56.00 | 0.99% | - |
| Dec 10, 2025 | 55.35 | 55.50 | 55.35 | 55.45 | 55.45 | 0.36% | - |
| Dec 9, 2025 | 55.30 | 56.35 | 55.25 | 55.25 | 55.25 | 0.64% | - |
| Dec 8, 2025 | 55.90 | 55.90 | 54.15 | 54.90 | 54.90 | -5.10% | - |
| Dec 5, 2025 | 57.75 | 57.85 | 57.75 | 57.85 | 57.85 | 0.35% | - |
| Dec 4, 2025 | 57.30 | 57.85 | 57.30 | 57.65 | 57.65 | 1.41% | - |
| Dec 3, 2025 | 57.35 | 57.35 | 56.85 | 56.85 | 56.85 | -0.35% | - |
| Dec 2, 2025 | 57.65 | 57.65 | 57.05 | 57.05 | 57.05 | -1.30% | - |
| Dec 1, 2025 | 58.20 | 58.20 | 57.80 | 57.80 | 57.80 | -1.37% | - |
| Nov 28, 2025 | 58.80 | 58.80 | 58.45 | 58.60 | 58.60 | -0.17% | - |
| Nov 27, 2025 | 58.45 | 58.70 | 58.35 | 58.70 | 58.70 | 0.09% | - |
| Nov 26, 2025 | 58.65 | 58.80 | 58.55 | 58.65 | 58.65 | 0.86% | - |
| Nov 25, 2025 | 57.40 | 58.15 | 57.40 | 58.15 | 58.15 | 1.13% | - |
| Nov 24, 2025 | 57.65 | 57.65 | 57.40 | 57.50 | 57.50 | 0.44% | - |
| Nov 21, 2025 | 57.20 | 57.30 | 56.95 | 57.25 | 57.25 | -0.87% | - |
| Nov 20, 2025 | 57.40 | 57.95 | 57.40 | 57.75 | 57.75 | 0.79% | - |
| Nov 19, 2025 | 57.60 | 57.60 | 57.30 | 57.30 | 57.30 | -0.35% | - |
| Nov 18, 2025 | 57.55 | 58.00 | 57.50 | 57.50 | 57.50 | -0.69% | - |
| Nov 17, 2025 | 58.70 | 58.70 | 57.85 | 57.90 | 57.90 | -1.61% | - |
| Nov 14, 2025 | 59.05 | 59.05 | 58.65 | 58.85 | 58.85 | -0.51% | - |
| Nov 13, 2025 | 60.10 | 60.20 | 59.15 | 59.15 | 59.15 | -0.59% | - |
| Nov 12, 2025 | 59.65 | 60.25 | 59.50 | 59.50 | 59.50 | -0.34% | - |
| Nov 11, 2025 | 59.70 | 59.80 | 59.65 | 59.70 | 59.70 | -1.40% | - |
| Nov 10, 2025 | 60.75 | 60.90 | 60.20 | 60.55 | 60.55 | 0.25% | - |
| Nov 7, 2025 | 60.30 | 60.40 | 59.55 | 60.40 | 60.40 | 0.58% | - |
| Nov 6, 2025 | 61.05 | 61.05 | 60.05 | 60.05 | 60.05 | -0.83% | - |
| Nov 5, 2025 | 61.15 | 61.15 | 60.00 | 60.55 | 60.55 | -1.06% | - |
| Nov 4, 2025 | 61.00 | 61.20 | 60.45 | 61.20 | 61.20 | -0.73% | - |
| Nov 3, 2025 | 61.85 | 62.00 | 61.65 | 61.65 | 61.65 | -0.56% | - |
| Oct 31, 2025 | 62.05 | 62.15 | 61.85 | 62.00 | 62.00 | 0.32% | - |
| Oct 30, 2025 | 61.90 | 62.00 | 61.75 | 61.80 | 61.80 | -0.08% | - |
| Oct 29, 2025 | 62.30 | 62.30 | 61.85 | 61.85 | 61.85 | -1.12% | - |
| Oct 28, 2025 | 63.30 | 63.30 | 62.55 | 62.55 | 62.55 | -1.73% | - |
| Oct 27, 2025 | 63.70 | 63.70 | 63.55 | 63.65 | 63.65 | 0.08% | - |
| Oct 24, 2025 | 63.25 | 63.60 | 63.25 | 63.60 | 63.60 | 0.71% | - |
| Oct 23, 2025 | 63.75 | 63.75 | 62.90 | 63.15 | 63.15 | -0.32% | - |
| Oct 22, 2025 | 62.80 | 63.55 | 62.75 | 63.35 | 63.35 | 1.20% | 50 |
| Oct 21, 2025 | 62.45 | 62.60 | 62.10 | 62.60 | 62.60 | 0.56% | - |
| Oct 20, 2025 | 61.95 | 62.25 | 61.95 | 62.25 | 62.25 | 0.40% | - |
| Oct 17, 2025 | 61.85 | 62.35 | 61.60 | 62.00 | 62.00 | -0.64% | - |
| Oct 16, 2025 | 62.10 | 62.40 | 61.65 | 62.40 | 62.40 | 1.30% | - |
| Oct 15, 2025 | 61.50 | 61.75 | 61.35 | 61.60 | 61.60 | -0.24% | - |
| Oct 14, 2025 | 61.60 | 61.75 | 61.10 | 61.75 | 61.75 | -0.56% | - |