TipRanks
Go Ultimate55% OFF

GEA Group AG (1G) Historical Prices

IT:1G historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202668.4568.4568.3568.1068.10-0.22%22542.31
Oct 29, 202668.2569.0067.6068.2568.25-0.44%00.00
Oct 28, 202668.5569.2567.9068.5568.55-0.51%00.00
Oct 27, 202668.9070.8067.2068.9068.90+0.22%00.00
Oct 26, 202668.7570.2067.2068.7568.75+0.81%00.00
Oct 23, 202668.2070.0065.2068.2068.20-0.15%00.00
Oct 22, 202668.3068.6566.8068.3068.30-1.51%00.00
Oct 21, 202669.3570.8065.6069.3569.35+0.95%00.00
Oct 20, 202668.7070.2067.2068.7068.70+0.00%00.00
Oct 19, 202668.7070.0067.2068.7068.70-1.01%00.00
Oct 16, 202669.4071.6069.0569.4069.40+0.36%00.00
Oct 15, 202668.3568.3568.3569.1569.15-0.07%192.33
Oct 14, 202669.3569.3569.3569.2069.20+4.37%40.50
Oct 13, 202666.3068.8064.4066.3066.30+0.00%00.00
Oct 12, 202666.3068.8064.4066.3066.30+0.00%00.00
Oct 09, 202666.3068.8064.4066.3066.30+0.00%00.00
Oct 08, 202666.3068.8064.4066.3066.30+0.00%00.00
Oct 07, 202666.3068.8064.4066.3066.30+0.00%00.00
Oct 06, 202666.3068.8064.4066.3066.30+0.00%00.00
Oct 05, 202666.3068.8064.4066.3066.30+0.00%00.00
Oct 02, 202666.3068.8064.4066.3066.30+0.84%00.00
Oct 01, 202665.7567.2063.2065.7565.75-0.68%00.00
Sep 30, 202666.2067.6063.6066.2066.20-0.23%00.00
Sep 29, 202666.3569.2065.1066.3566.35-1.48%00.00
Sep 28, 202667.3569.2065.6067.3567.35+0.90%00.00
Sep 25, 202666.7568.4065.2066.7566.75+0.68%00.00
Sep 24, 202666.3068.4063.6066.3066.30-0.53%00.00
Sep 23, 202666.6570.4065.2066.6566.65-1.04%00.00
Sep 22, 202667.3569.2063.6067.3567.35+2.98%00.00
Sep 21, 202665.4066.8064.0065.4065.40+1.55%00.00
Sep 18, 202664.4066.4063.0064.4064.40-1.30%00.00
Sep 17, 202665.2566.8063.6065.2565.25+0.85%00.00
Sep 16, 202664.7066.0061.2064.7064.70+0.94%00.00
Sep 15, 202664.1064.1064.1064.1064.10+0.71%00.00
Sep 14, 202663.6563.6563.6563.6563.65-0.55%00.00
Sep 11, 202664.0064.0064.0064.0064.00+0.87%00.00
Sep 10, 202663.4563.4563.4563.4563.45-0.47%00.00
Sep 09, 202663.7563.7563.7563.7563.75-1.47%00.00
Sep 08, 202664.7064.7064.7064.7064.70-0.15%00.00
Sep 07, 202664.8064.8064.8064.8064.80+0.08%00.00
Sep 04, 202664.7564.7564.7564.7564.75+0.94%00.00
Sep 03, 202664.1564.1564.1564.1564.15-0.70%00.00
Sep 02, 202664.6064.6064.6064.6064.60-3.22%00.00
Sep 01, 202666.7566.7566.7566.7566.75-1.11%00.00
Aug 31, 202667.5067.5067.5067.5067.50-0.30%00.00
Aug 28, 202667.7067.7067.7067.7067.70-0.37%00.00
Aug 27, 202667.9567.9567.9567.9567.95+1.19%00.00
Aug 26, 202667.5067.5067.5067.1567.15-0.22%1007.74
Aug 25, 202667.3067.3067.3067.3067.30+0.98%00.00
Aug 24, 202666.6566.6566.6566.6566.65+1.21%00.00