TipRanks
Grenobloise d'Electronique et d'Automatismes SA GEA (FR:GEA)
:GEA
France Market

Grenobloise d'Electronique et d'Automatismes SA GEA (GEA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
68.50
69.00
67.50
69.00
69.00
+0.73%
92
0.84
Oct 01, 2026
70.00
70.00
68.00
68.50
68.50
-2.14%
215
2.02
Sep 30, 2026
70.50
70.50
70.00
70.00
70.00
-0.71%
4
0.04
Sep 29, 2026
71.00
71.50
70.50
70.50
70.50
-0.70%
9
0.08
Sep 28, 2026
72.50
72.50
68.00
71.00
71.00
-2.07%
449
4.15
Sep 25, 2026
72.00
72.50
72.00
72.50
72.50
+0.69%
2
0.02
Sep 24, 2026
72.00
72.00
72.00
72.00
72.00
0.00%
1
<0.01
Sep 23, 2026
73.00
73.00
72.00
72.00
72.00
-0.69%
3
0.03
Sep 22, 2026
72.00
72.50
72.00
72.50
72.50
+0.69%
2
0.02
Sep 21, 2026
72.00
72.50
72.00
72.00
72.00
0.00%
4
0.03
Sep 18, 2026
72.50
73.00
72.00
72.00
72.00
-0.69%
3
0.02
Sep 17, 2026
73.00
73.50
72.50
72.50
72.50
-0.68%
4
0.03
Sep 16, 2026
72.00
73.00
72.00
73.00
73.00
+1.39%
51
0.37
Sep 15, 2026
72.50
72.50
72.00
72.00
72.00
-0.69%
3
0.02
Sep 14, 2026
72.00
72.50
71.50
72.50
72.50
+0.69%
30
0.21
Sep 11, 2026
71.50
72.00
71.50
72.00
72.00
+0.70%
2
0.01
Sep 10, 2026
74.50
74.50
71.50
71.50
71.50
-4.03%
274
1.99
Sep 09, 2026
72.50
74.50
72.50
74.50
74.50
+2.76%
138
1.01
Sep 08, 2026
72.50
72.50
72.50
72.50
72.50
-0.68%
7
0.05
Sep 07, 2026
72.50
73.00
72.50
73.00
73.00
+0.69%
72
0.52
Sep 04, 2026
73.00
73.00
72.00
72.50
72.50
-0.68%
188
1.38
Sep 03, 2026
75.50
76.00
73.00
73.00
73.00
-3.31%
399
3.06
Sep 02, 2026
75.50
75.50
75.50
75.50
75.50
0.00%
1
<0.01
Sep 01, 2026
75.50
75.50
75.50
75.50
75.50
+0.67%
43
0.31
Aug 31, 2026
74.50
75.00
74.50
75.00
75.00
+0.67%
3
0.02
Aug 28, 2026
74.50
74.50
74.50
74.50
74.50
+0.68%
36
0.25
Aug 27, 2026
74.50
74.50
74.00
74.00
74.00
0.00%
5
0.03
Aug 26, 2026
74.50
74.50
74.00
74.00
74.00
-0.67%
5
0.03
Aug 25, 2026
74.50
74.50
74.00
74.50
74.50
+0.68%
130
0.91
Aug 24, 2026
74.50
75.00
74.00
74.00
74.00
-0.67%
48
0.34
Aug 21, 2026
75.00
75.00
74.50
74.50
74.50
-0.67%
2
0.01
Aug 20, 2026
76.00
76.00
75.00
75.00
75.00
-1.32%
47
0.32
Aug 19, 2026
76.00
76.00
76.00
76.00
76.00
+0.66%
36
0.24
Aug 18, 2026
75.00
75.50
75.00
75.50
75.50
+0.67%
4
0.03
Aug 17, 2026
75.50
76.00
75.00
75.00
75.00
-0.66%
7
0.05
Aug 14, 2026
75.50
75.50
75.50
75.50
75.50
0.00%
4
0.03
Aug 13, 2026
75.00
75.50
74.50
75.50
75.50
+1.34%
100
0.66
Aug 12, 2026
75.00
75.00
74.50
74.50
74.50
-0.67%
121
0.81
Aug 11, 2026
75.00
75.00
75.00
75.00
75.00
0.00%
4
0.03
Aug 10, 2026
75.50
75.50
75.00
75.00
75.00
-0.66%
5
0.03
Aug 07, 2026
75.50
75.50
75.50
75.50
75.50
-0.66%
9
0.06
Aug 06, 2026
75.50
76.00
74.50
76.00
76.00
+1.33%
429
2.92
Aug 05, 2026
76.00
76.50
74.00
75.00
75.00
-0.66%
738
5.36
Aug 04, 2026
73.50
75.50
73.50
75.50
75.50
+2.72%
539
4.17
Aug 03, 2026
75.00
76.50
73.50
73.50
73.50
-2.00%
426
3.47
Jul 31, 2026
74.50
75.00
74.00
75.00
75.00
+1.35%
118
0.97
Jul 30, 2026
75.00
75.00
74.00
74.00
74.00
-1.33%
57
0.47
Jul 29, 2026
75.00
75.00
75.00
75.00
75.00
+0.67%
21
0.17
Jul 28, 2026
74.00
75.00
73.50
74.50
74.50
0.00%
230
1.97
Jul 27, 2026
73.50
75.00
72.50
74.50
74.50
+0.68%
326
2.92
Rows:
50