Want to see DE:G1A full AI Analyst Report?
GEA Group AG (G1A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 68.20 | 68.70 | 67.90 | 67.90 | 67.90 | -0.44% | 336,987 | 0.95 |
| Oct 29, 2026 | 68.60 | 68.60 | 68.00 | 68.20 | 68.20 | -0.44% | 395,346 | 1.12 |
| Oct 28, 2026 | 69.45 | 69.45 | 68.45 | 68.50 | 68.50 | -0.65% | 250,178 | 0.70 |
| Oct 27, 2026 | 68.40 | 69.25 | 68.20 | 68.95 | 68.95 | +0.80% | 361,555 | 1.02 |
| Oct 26, 2026 | 68.55 | 68.95 | 68.25 | 68.40 | 68.40 | -0.22% | 326,144 | 0.93 |
| Oct 23, 2026 | 68.85 | 68.85 | 67.85 | 68.55 | 68.55 | +0.51% | 340,576 | 0.97 |
| Oct 22, 2026 | 68.55 | 69.15 | 68.20 | 68.20 | 68.20 | -1.45% | 284,898 | 0.81 |
| Oct 21, 2026 | 69.00 | 69.55 | 68.55 | 69.20 | 69.20 | +0.29% | 322,165 | 0.91 |
| Oct 20, 2026 | 68.75 | 69.05 | 67.90 | 69.00 | 69.00 | +0.00% | 269,961 | 0.76 |
| Oct 19, 2026 | 69.00 | 69.30 | 68.45 | 69.00 | 69.00 | -0.29% | 279,911 | 0.78 |
| Oct 16, 2026 | 69.35 | 69.90 | 69.20 | 69.20 | 69.20 | +0.22% | 289,443 | 0.80 |
| Oct 15, 2026 | 68.85 | 69.20 | 68.35 | 69.05 | 69.05 | -0.07% | 320,675 | 0.89 |
| Oct 14, 2026 | 69.80 | 70.00 | 69.10 | 69.10 | 69.10 | +0.00% | 357,664 | 0.99 |
| Oct 13, 2026 | 69.10 | 69.70 | 68.90 | 69.10 | 69.10 | +0.51% | 283,538 | 0.78 |
| Oct 12, 2026 | 68.85 | 69.30 | 68.65 | 68.75 | 68.75 | +0.44% | 227,875 | 0.63 |
| Oct 09, 2026 | 67.95 | 69.35 | 67.90 | 68.45 | 68.45 | +1.63% | 320,587 | 0.88 |
| Oct 08, 2026 | 67.60 | 68.00 | 67.00 | 67.35 | 67.35 | -0.74% | 283,135 | 0.78 |
| Oct 07, 2026 | 68.30 | 69.00 | 67.85 | 67.85 | 67.85 | -1.24% | 306,200 | 0.85 |
| Oct 06, 2026 | 68.00 | 68.85 | 67.50 | 68.70 | 68.70 | +1.78% | 379,131 | 1.05 |
| Oct 05, 2026 | 66.35 | 68.15 | 65.85 | 67.50 | 67.50 | +1.58% | 353,031 | 0.98 |
| Oct 02, 2026 | 66.05 | 66.45 | 65.65 | 66.45 | 66.45 | +0.99% | 270,915 | 0.75 |
| Oct 01, 2026 | 65.80 | 66.30 | 65.35 | 65.80 | 65.80 | -0.75% | 437,712 | 1.21 |
| Sep 30, 2026 | 66.75 | 67.05 | 66.00 | 66.30 | 66.30 | -0.67% | 389,688 | 1.08 |
| Sep 29, 2026 | 67.05 | 67.70 | 66.75 | 66.75 | 66.75 | -0.45% | 317,201 | 0.88 |
| Sep 28, 2026 | 66.90 | 67.75 | 66.65 | 67.05 | 67.05 | +0.60% | 317,337 | 0.88 |
| Sep 25, 2026 | 66.65 | 67.05 | 66.55 | 66.65 | 66.65 | +0.91% | 261,708 | 0.72 |
| Sep 24, 2026 | 66.50 | 67.05 | 66.05 | 66.05 | 66.05 | -0.68% | 301,719 | 0.83 |
| Sep 23, 2026 | 67.55 | 67.55 | 66.45 | 66.50 | 66.50 | -1.26% | 231,232 | 0.63 |
| Sep 22, 2026 | 65.75 | 67.40 | 65.65 | 67.35 | 67.35 | +2.82% | 773,187 | 2.16 |
| Sep 21, 2026 | 64.70 | 65.70 | 64.65 | 65.50 | 65.50 | +1.55% | 322,778 | 0.89 |
| Sep 18, 2026 | 65.25 | 65.25 | 64.45 | 64.50 | 64.50 | -1.15% | 977,061 | 2.78 |
| Sep 17, 2026 | 64.90 | 65.60 | 64.90 | 65.25 | 65.25 | +1.01% | 317,516 | 0.89 |
| Sep 16, 2026 | 64.45 | 65.20 | 64.20 | 64.60 | 64.60 | +0.39% | 453,765 | 1.24 |
| Sep 15, 2026 | 63.70 | 64.35 | 63.15 | 64.35 | 64.35 | +1.26% | 486,462 | 1.33 |
| Sep 14, 2026 | 63.75 | 63.85 | 63.15 | 63.55 | 63.55 | -0.47% | 398,389 | 1.07 |
| Sep 11, 2026 | 64.75 | 64.75 | 63.85 | 63.85 | 63.85 | +0.39% | 440,511 | 1.17 |
| Sep 10, 2026 | 63.65 | 64.15 | 63.15 | 63.60 | 63.60 | -0.70% | 398,951 | 1.05 |
| Sep 09, 2026 | 64.80 | 65.00 | 63.45 | 64.05 | 64.05 | -1.46% | 456,166 | 1.21 |
| Sep 08, 2026 | 64.50 | 65.00 | 64.45 | 65.00 | 65.00 | +0.31% | 285,731 | 0.75 |
| Sep 07, 2026 | 64.95 | 64.95 | 64.45 | 64.80 | 64.80 | -0.23% | 235,291 | 0.62 |
| Sep 04, 2026 | 64.00 | 64.95 | 63.70 | 64.95 | 64.95 | +1.33% | 400,472 | 1.05 |
| Sep 03, 2026 | 64.50 | 64.50 | 63.35 | 64.10 | 64.10 | -0.62% | 600,061 | 1.59 |
| Sep 02, 2026 | 64.95 | 65.45 | 64.45 | 64.50 | 64.50 | -3.52% | 588,131 | 1.57 |
| Sep 01, 2026 | 67.25 | 67.35 | 66.50 | 66.85 | 66.85 | -0.52% | 283,449 | 0.76 |
| Aug 31, 2026 | 67.85 | 68.10 | 67.15 | 67.20 | 67.20 | -0.74% | 466,496 | 1.24 |
| Aug 28, 2026 | 67.65 | 68.05 | 67.60 | 67.70 | 67.70 | +0.15% | 228,556 | 0.60 |
| Aug 27, 2026 | 67.25 | 67.65 | 67.10 | 67.60 | 67.60 | +0.37% | 299,153 | 0.78 |
| Aug 26, 2026 | 66.85 | 67.80 | 66.75 | 67.35 | 67.35 | -0.07% | 414,507 | 1.06 |
| Aug 25, 2026 | 66.80 | 67.40 | 66.80 | 67.40 | 67.40 | +1.13% | 305,701 | 0.78 |
| Aug 24, 2026 | 65.95 | 66.75 | 65.80 | 66.65 | 66.65 | +1.29% | 253,625 | 0.64 |