GEA GROUP (G1A.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 64.40 | 64.40 | 63.50 | 63.80 | -0.55% | 301,356 |
| 2026-08-06 | 65.05 | 65.10 | 63.85 | 64.15 | -0.54% | 288,523 |
| 2026-08-05 | 64.50 | 65.75 | 64.20 | 64.50 | +1.10% | 374,746 |
| 2026-08-04 | 63.20 | 63.95 | 63.20 | 63.80 | +1.35% | 216,246 |
| 2026-08-03 | 62.15 | 63.10 | 62.00 | 62.95 | +2.11% | 318,311 |
| 2026-07-31 | 63.00 | 63.10 | 61.10 | 61.65 | -2.07% | 421,270 |
| 2026-07-30 | 62.65 | 63.20 | 62.25 | 62.95 | +0.32% | 228,517 |
| 2026-07-29 | 63.60 | 63.65 | 62.45 | 62.75 | -1.26% | 216,777 |
| 2026-07-28 | 63.65 | 63.90 | 62.30 | 63.55 | +0.24% | 371,998 |
| 2026-07-27 | 64.30 | 64.35 | 63.30 | 63.40 | -0.24% | 392,071 |
| 2026-07-24 | 63.50 | 63.85 | 63.30 | 63.55 | +0.39% | 335,595 |
| 2026-07-23 | 62.55 | 63.40 | 62.55 | 63.30 | +1.12% | 328,295 |
| 2026-07-22 | 62.00 | 63.30 | 61.65 | 62.60 | +5.65% | 587,405 |
| 2026-07-21 | 59.25 | 59.40 | 58.55 | 59.25 | -0.34% | 439,942 |
| 2026-07-20 | 60.20 | 60.45 | 59.35 | 59.45 | -1.41% | 230,293 |
| 2026-07-17 | 60.30 | 60.85 | 60.00 | 60.30 | +0.00% | 496,405 |
| 2026-07-16 | 59.15 | 60.30 | 59.00 | 60.30 | +1.77% | 249,910 |
| 2026-07-15 | 58.75 | 59.30 | 58.10 | 59.25 | +0.85% | 252,127 |
| 2026-07-14 | 58.90 | 59.35 | 58.45 | 58.75 | -1.34% | 379,655 |
| 2026-07-13 | 59.70 | 60.00 | 59.40 | 59.55 | -0.92% | 196,860 |
| 2026-07-10 | 59.90 | 60.50 | 59.55 | 60.10 | +0.59% | 269,438 |
| 2026-07-09 | 60.10 | 60.20 | 59.45 | 59.75 | +0.17% | 265,053 |
| 2026-07-08 | 60.55 | 60.65 | 59.40 | 59.65 | -2.61% | 363,139 |
| 2026-07-07 | 62.70 | 63.25 | 60.85 | 61.25 | -2.31% | 443,852 |
| 2026-07-06 | 63.65 | 63.90 | 62.70 | 62.70 | -0.95% | 330,225 |
| 2026-07-03 | 63.00 | 63.60 | 62.65 | 63.30 | +2.34% | 320,531 |
| 2026-07-02 | 60.80 | 62.50 | 60.75 | 61.85 | +1.39% | 402,994 |
| 2026-07-01 | 60.05 | 61.05 | 59.90 | 61.00 | +1.58% | 279,485 |
| 2026-06-30 | 59.25 | 60.50 | 59.20 | 60.05 | +1.44% | 425,064 |
| 2026-06-29 | 59.50 | 59.90 | 59.20 | 59.20 | -0.59% | 324,794 |
| 2026-06-26 | 60.20 | 60.20 | 59.30 | 59.55 | -1.08% | 313,023 |
| 2026-06-25 | 59.40 | 60.55 | 59.20 | 60.20 | +1.18% | 358,140 |
| 2026-06-24 | 58.90 | 59.80 | 58.60 | 59.50 | +1.19% | 487,058 |
| 2026-06-23 | 58.60 | 59.05 | 58.00 | 58.80 | +0.86% | 397,288 |
| 2026-06-22 | 59.40 | 59.50 | 58.30 | 58.30 | -2.10% | 542,950 |
| 2026-06-19 | 59.55 | 60.55 | 59.50 | 59.55 | +0.00% | 1,074,122 |
| 2026-06-18 | 59.50 | 59.65 | 59.05 | 59.55 | -0.75% | 584,410 |
| 2026-06-17 | 59.00 | 60.15 | 58.80 | 60.00 | +1.78% | 716,142 |
| 2026-06-16 | 57.80 | 59.00 | 57.65 | 58.95 | +5.08% | 751,131 |
| 2026-06-15 | 56.85 | 57.00 | 55.65 | 56.10 | +0.36% | 514,917 |
| 2026-06-12 | 55.00 | 55.90 | 55.00 | 55.90 | +2.29% | 404,609 |
| 2026-06-11 | 54.65 | 55.20 | 54.25 | 54.65 | +0.09% | 386,287 |
| 2026-06-10 | 54.95 | 55.35 | 54.25 | 54.60 | -0.27% | 357,112 |
| 2026-06-09 | 53.95 | 55.15 | 53.95 | 54.75 | +1.01% | 455,044 |
| 2026-06-08 | 53.90 | 54.60 | 53.90 | 54.20 | -0.73% | 359,312 |
| 2026-06-05 | 53.70 | 55.25 | 53.70 | 54.60 | +1.49% | 377,391 |
| 2026-06-04 | 53.95 | 54.25 | 53.65 | 53.80 | +0.19% | 246,969 |
| 2026-06-03 | 53.80 | 54.45 | 53.45 | 53.70 | -0.83% | 601,245 |
| 2026-06-02 | 54.90 | 55.05 | 53.70 | 54.15 | -1.01% | 408,369 |
| 2026-06-01 | 55.00 | 55.35 | 54.40 | 54.70 | -1.35% | 505,033 |
| 2026-05-29 | 55.00 | 55.80 | 54.70 | 55.45 | +1.37% | 1,069,160 |
| 2026-05-28 | 54.80 | 55.00 | 54.60 | 54.70 | -0.91% | 327,109 |
| 2026-05-27 | 54.60 | 55.60 | 54.55 | 55.20 | +1.10% | 350,895 |
| 2026-05-26 | 55.50 | 55.50 | 54.60 | 54.60 | -1.62% | 217,789 |
| 2026-05-25 | 54.50 | 55.50 | 54.50 | 55.50 | +2.30% | 141,327 |
| 2026-05-22 | 54.70 | 54.90 | 54.25 | 54.25 | -0.46% | 391,774 |
| 2026-05-21 | 54.95 | 55.45 | 54.50 | 54.50 | -1.36% | 604,551 |
| 2026-05-20 | 55.30 | 56.10 | 54.90 | 55.25 | -0.81% | 502,390 |
| 2026-05-19 | 55.15 | 56.05 | 55.15 | 55.70 | +0.91% | 393,327 |
| 2026-05-18 | 54.25 | 55.65 | 53.70 | 55.20 | +0.82% | 421,382 |
| 2026-05-15 | 54.95 | 55.25 | 54.70 | 54.75 | -1.26% | 415,616 |
| 2026-05-14 | 54.60 | 55.45 | 54.55 | 55.45 | +2.31% | 358,018 |
| 2026-05-13 | 56.10 | 56.30 | 54.20 | 54.20 | -3.56% | 379,149 |
| 2026-05-12 | 57.40 | 57.40 | 55.35 | 56.20 | -0.27% | 323,856 |
| 2026-05-11 | 57.45 | 57.80 | 55.75 | 56.35 | -4.89% | 717,749 |
| 2026-05-08 | 58.85 | 60.10 | 58.65 | 59.25 | -0.08% | 398,107 |
| 2026-05-07 | 59.35 | 59.80 | 59.25 | 59.30 | +0.08% | 316,862 |
| 2026-05-06 | 59.45 | 60.00 | 58.70 | 59.25 | +1.72% | 342,849 |
| 2026-05-05 | 57.70 | 58.35 | 57.55 | 58.25 | +0.87% | 275,803 |
| 2026-05-04 | 58.40 | 58.65 | 57.70 | 57.75 | -1.03% | 290,397 |
| 2026-04-30 | 57.50 | 58.35 | 57.35 | 58.35 | -1.44% | 345,065 |
| 2026-04-29 | 59.80 | 59.80 | 58.95 | 59.20 | -1.17% | 235,248 |
| 2026-04-28 | 60.25 | 60.30 | 59.30 | 59.90 | -0.33% | 270,834 |
| 2026-04-27 | 60.70 | 61.00 | 59.80 | 60.10 | -1.39% | 183,664 |
| 2026-04-24 | 60.55 | 61.60 | 60.30 | 60.95 | +0.16% | 252,742 |
| 2026-04-23 | 60.90 | 61.10 | 60.25 | 60.85 | -0.41% | 184,621 |
| 2026-04-22 | 61.85 | 61.90 | 60.75 | 61.10 | -0.89% | 316,151 |
| 2026-04-21 | 62.55 | 62.75 | 61.65 | 61.65 | -1.20% | 292,927 |
| 2026-04-20 | 62.35 | 62.90 | 61.85 | 62.40 | -0.87% | 294,002 |
| 2026-04-17 | 61.15 | 62.95 | 61.00 | 62.95 | +2.36% | 497,949 |
| 2026-04-16 | 61.35 | 61.80 | 61.10 | 61.50 | +0.24% | 280,954 |
| 2026-04-15 | 62.25 | 62.25 | 61.25 | 61.35 | -1.29% | 244,237 |
| 2026-04-14 | 62.45 | 62.80 | 61.80 | 62.15 | +0.08% | 299,420 |
| 2026-04-13 | 61.65 | 62.25 | 61.65 | 62.10 | -0.24% | 193,393 |
| 2026-04-10 | 62.40 | 63.15 | 62.05 | 62.25 | +0.00% | 290,377 |
| 2026-04-09 | 63.15 | 63.20 | 61.00 | 62.25 | -1.03% | 316,879 |
| 2026-04-08 | 63.70 | 63.70 | 62.35 | 62.90 | +3.20% | 437,505 |
| 2026-04-07 | 62.05 | 62.85 | 60.85 | 60.95 | -1.93% | 314,571 |
| 2026-04-02 | 61.60 | 62.30 | 60.40 | 62.15 | -0.16% | 542,335 |
| 2026-04-01 | 62.75 | 62.75 | 61.95 | 62.25 | +1.72% | 370,571 |
| 2026-03-31 | 60.70 | 61.20 | 60.45 | 61.20 | +1.32% | 445,626 |
| 2026-03-30 | 59.70 | 60.45 | 59.45 | 60.40 | +1.43% | 288,740 |
| 2026-03-27 | 60.60 | 60.65 | 59.55 | 59.55 | -1.98% | 229,718 |
| 2026-03-26 | 60.95 | 61.10 | 60.60 | 60.75 | -0.98% | 197,033 |
| 2026-03-25 | 61.05 | 61.60 | 60.85 | 61.35 | +1.83% | 244,638 |
| 2026-03-24 | 60.20 | 60.65 | 59.75 | 60.25 | +0.33% | 331,375 |
| 2026-03-23 | 59.25 | 60.70 | 57.95 | 60.05 | +0.76% | 383,888 |
| 2026-03-20 | 62.00 | 62.00 | 59.60 | 59.60 | -3.25% | 1,011,964 |
| 2026-03-19 | 63.15 | 63.40 | 61.50 | 61.60 | -3.37% | 388,650 |
| 2026-03-18 | 63.60 | 64.55 | 63.40 | 63.75 | +0.63% | 234,787 |
| 2026-03-17 | 63.15 | 63.40 | 62.70 | 63.35 | -0.16% | 410,874 |
| 2026-03-16 | 62.50 | 63.45 | 62.25 | 63.45 | +1.85% | 316,102 |
| 2026-03-13 | 63.50 | 63.50 | 62.10 | 62.30 | -2.12% | 286,078 |
| 2026-03-12 | 61.50 | 63.95 | 61.50 | 63.65 | +3.33% | 469,703 |
| 2026-03-11 | 62.25 | 62.45 | 61.60 | 61.60 | -1.36% | 376,103 |
| 2026-03-10 | 61.90 | 63.20 | 61.55 | 62.45 | +0.56% | 498,943 |
| 2026-03-09 | 62.15 | 62.35 | 59.55 | 62.10 | +2.05% | 487,374 |
| 2026-03-06 | 61.25 | 62.20 | 60.30 | 60.85 | -0.73% | 492,968 |
| 2026-03-05 | 62.85 | 63.55 | 60.95 | 61.30 | -2.47% | 423,864 |
| 2026-03-04 | 62.65 | 63.30 | 62.40 | 62.85 | +0.88% | 309,929 |
| 2026-03-03 | 64.10 | 64.10 | 62.20 | 62.30 | -3.19% | 437,025 |
| 2026-03-02 | 64.30 | 64.60 | 63.55 | 64.35 | -2.35% | 346,115 |
| 2026-02-27 | 65.10 | 65.90 | 65.05 | 65.90 | +1.23% | 1,118,474 |
| 2026-02-26 | 65.35 | 65.45 | 64.55 | 65.10 | -0.46% | 304,786 |
| 2026-02-25 | 66.05 | 66.20 | 65.40 | 65.40 | -0.61% | 209,974 |
| 2026-02-24 | 65.50 | 66.10 | 65.00 | 65.80 | +0.84% | 237,741 |
| 2026-02-23 | 65.35 | 65.50 | 64.80 | 65.25 | +0.00% | 288,868 |
| 2026-02-20 | 65.25 | 65.65 | 64.80 | 65.25 | +0.15% | 285,437 |
| 2026-02-19 | 65.35 | 65.55 | 64.95 | 65.15 | -0.08% | 240,792 |
| 2026-02-18 | 65.10 | 65.70 | 64.65 | 65.20 | -0.08% | 410,650 |
| 2026-02-17 | 64.10 | 65.70 | 64.10 | 65.25 | +1.56% | 275,263 |
| 2026-02-16 | 64.50 | 64.70 | 64.00 | 64.25 | -0.08% | 291,867 |
| 2026-02-13 | 62.70 | 65.50 | 62.65 | 64.30 | +2.06% | 328,276 |
| 2026-02-12 | 63.50 | 63.75 | 62.70 | 63.00 | -0.47% | 266,394 |
| 2026-02-11 | 63.90 | 64.20 | 63.30 | 63.30 | -0.86% | 331,346 |
| 2026-02-10 | 63.80 | 63.85 | 63.00 | 63.85 | +0.63% | 242,173 |
| 2026-02-09 | 62.75 | 63.75 | 62.65 | 63.45 | +1.28% | 232,406 |
| 2026-02-06 | 62.60 | 62.65 | 61.95 | 62.65 | +0.16% | 156,302 |
| 2026-02-05 | 62.50 | 63.05 | 62.10 | 62.55 | +1.13% | 262,590 |
| 2026-02-04 | 61.75 | 62.30 | 61.50 | 61.85 | +0.65% | 250,762 |
| 2026-02-03 | 61.90 | 62.00 | 60.65 | 61.45 | -0.32% | 300,377 |
| 2026-02-02 | 60.65 | 61.65 | 60.55 | 61.65 | +2.07% | 377,808 |
| 2026-01-30 | 60.50 | 60.80 | 60.15 | 60.40 | -0.17% | 319,913 |
| 2026-01-29 | 60.95 | 61.70 | 60.45 | 60.50 | +1.60% | 419,402 |
| 2026-01-28 | 60.20 | 60.25 | 58.15 | 59.55 | -1.49% | 353,220 |
| 2026-01-27 | 62.80 | 62.80 | 60.45 | 60.45 | -3.43% | 399,567 |
| 2026-01-26 | 60.35 | 63.05 | 59.95 | 62.60 | +3.39% | 648,986 |
| 2026-01-23 | 60.55 | 60.75 | 60.20 | 60.55 | -0.33% | 197,368 |
| 2026-01-22 | 60.45 | 61.05 | 60.40 | 60.75 | +1.42% | 191,003 |
| 2026-01-21 | 59.90 | 60.10 | 59.25 | 59.90 | -0.33% | 217,909 |
| 2026-01-20 | 60.00 | 60.20 | 59.40 | 60.10 | -0.66% | 295,112 |
| 2026-01-19 | 60.40 | 60.60 | 59.95 | 60.50 | -1.22% | 207,004 |
| 2026-01-16 | 61.75 | 61.95 | 61.20 | 61.25 | -0.57% | 219,435 |
| 2026-01-15 | 60.85 | 61.65 | 60.65 | 61.60 | +1.73% | 306,440 |
| 2026-01-14 | 60.05 | 60.60 | 59.85 | 60.55 | +1.00% | 291,012 |
| 2026-01-13 | 60.55 | 60.60 | 59.45 | 59.95 | -0.99% | 219,584 |
| 2026-01-12 | 59.80 | 60.95 | 59.80 | 60.55 | +1.68% | 336,924 |
| 2026-01-09 | 59.65 | 59.75 | 59.15 | 59.55 | +0.34% | 260,807 |
| 2026-01-08 | 58.20 | 59.35 | 58.20 | 59.35 | +1.45% | 263,413 |
| 2026-01-07 | 57.65 | 58.60 | 57.30 | 58.50 | +1.92% | 461,674 |
| 2026-01-06 | 57.85 | 57.85 | 56.90 | 57.40 | -0.61% | 240,492 |
| 2026-01-05 | 57.60 | 57.95 | 57.30 | 57.75 | +0.52% | 397,661 |
| 2026-01-02 | 57.75 | 57.80 | 56.80 | 57.45 | -0.61% | 203,293 |
| 2025-12-30 | 57.40 | 57.80 | 57.15 | 57.80 | +0.87% | 152,232 |
| 2025-12-29 | 57.15 | 57.55 | 56.90 | 57.30 | +0.09% | 163,671 |
| 2025-12-23 | 57.45 | 57.45 | 56.85 | 57.25 | -0.26% | 156,098 |
| 2025-12-22 | 57.00 | 57.45 | 56.75 | 57.40 | +0.97% | 155,619 |
| 2025-12-19 | 56.65 | 57.10 | 56.45 | 56.85 | -0.09% | 702,910 |
| 2025-12-18 | 56.20 | 57.00 | 55.80 | 56.90 | +0.71% | 360,197 |
| 2025-12-17 | 56.95 | 57.10 | 56.40 | 56.50 | -0.53% | 356,610 |
| 2025-12-16 | 56.15 | 56.95 | 56.10 | 56.80 | +1.52% | 347,305 |
| 2025-12-15 | 55.85 | 56.30 | 55.60 | 55.95 | +0.27% | 302,709 |
| 2025-12-12 | 56.05 | 56.55 | 55.75 | 55.80 | -0.45% | 166,140 |
| 2025-12-11 | 55.90 | 56.25 | 55.60 | 56.05 | +0.99% | 249,668 |
| 2025-12-10 | 55.30 | 55.70 | 55.20 | 55.50 | +0.18% | 331,909 |
| 2025-12-09 | 55.10 | 56.30 | 55.05 | 55.40 | +1.00% | 432,114 |
| 2025-12-08 | 55.25 | 56.65 | 54.05 | 54.85 | -5.02% | 603,033 |
| 2025-12-05 | 57.80 | 58.15 | 57.65 | 57.75 | +0.17% | 363,540 |
| 2025-12-04 | 57.40 | 58.00 | 57.10 | 57.65 | +1.14% | 315,470 |
| 2025-12-03 | 57.40 | 57.40 | 56.85 | 57.00 | -0.26% | 289,640 |
| 2025-12-02 | 57.65 | 57.75 | 57.00 | 57.15 | -0.87% | 262,332 |
| 2025-12-01 | 58.30 | 58.35 | 57.60 | 57.65 | -1.28% | 438,489 |
| 2025-11-28 | 58.85 | 58.85 | 58.40 | 58.40 | -0.34% | 173,443 |
| 2025-11-27 | 58.45 | 58.80 | 58.35 | 58.60 | +0.17% | 112,628 |
| 2025-11-26 | 58.65 | 58.85 | 58.40 | 58.50 | +0.52% | 223,863 |
| 2025-11-25 | 57.60 | 58.25 | 57.30 | 58.20 | +0.95% | 279,706 |
| 2025-11-24 | 57.65 | 57.90 | 57.35 | 57.65 | +0.52% | 895,888 |
| 2025-11-21 | 57.00 | 57.50 | 56.80 | 57.35 | -0.43% | 384,267 |
| 2025-11-20 | 57.25 | 58.20 | 57.25 | 57.60 | +1.14% | 328,553 |
| 2025-11-19 | 57.50 | 57.65 | 56.95 | 56.95 | -1.30% | 311,566 |
| 2025-11-18 | 57.40 | 58.00 | 57.25 | 57.70 | -0.69% | 282,764 |
| 2025-11-17 | 58.75 | 58.80 | 57.75 | 58.10 | -1.11% | 270,231 |
| 2025-11-14 | 59.00 | 59.15 | 58.45 | 58.75 | -0.42% | 352,901 |
| 2025-11-13 | 60.00 | 60.40 | 59.00 | 59.00 | -1.34% | 256,953 |
| 2025-11-12 | 59.50 | 60.25 | 59.40 | 59.80 | +0.34% | 299,110 |
| 2025-11-11 | 60.30 | 60.30 | 59.30 | 59.60 | -1.16% | 396,736 |
| 2025-11-10 | 60.85 | 60.95 | 60.00 | 60.30 | +0.00% | 278,872 |
| 2025-11-07 | 59.50 | 60.55 | 59.35 | 60.30 | +0.50% | 220,315 |
| 2025-11-06 | 61.20 | 61.40 | 59.40 | 60.00 | -1.96% | 479,785 |
| 2025-11-05 | 61.20 | 61.20 | 59.90 | 61.20 | -0.24% | 415,338 |
| 2025-11-04 | 61.00 | 61.40 | 60.45 | 61.35 | -0.41% | 276,060 |
| 2025-11-03 | 61.75 | 62.10 | 61.55 | 61.60 | -0.65% | 221,774 |
| 2025-10-31 | 62.00 | 62.15 | 61.75 | 62.00 | +0.24% | 213,970 |
| 2025-10-30 | 62.20 | 62.20 | 61.55 | 61.85 | -0.24% | 228,130 |
| 2025-10-29 | 62.40 | 62.40 | 61.80 | 62.00 | -1.12% | 171,262 |
| 2025-10-28 | 63.50 | 63.50 | 62.40 | 62.70 | -1.26% | 259,446 |
| 2025-10-27 | 63.75 | 63.80 | 63.35 | 63.50 | -0.16% | 186,968 |
| 2025-10-24 | 63.15 | 63.60 | 63.05 | 63.60 | +1.11% | 220,147 |
| 2025-10-23 | 63.40 | 63.85 | 62.60 | 62.90 | -0.94% | 281,156 |
| 2025-10-22 | 62.85 | 64.05 | 62.35 | 63.50 | +1.28% | 560,920 |
| 2025-10-21 | 62.40 | 62.70 | 61.90 | 62.70 | +0.88% | 279,842 |
| 2025-10-20 | 61.70 | 62.50 | 61.70 | 62.15 | +1.22% | 247,469 |
| 2025-10-17 | 61.60 | 62.60 | 61.40 | 61.40 | -1.84% | 428,779 |
| 2025-10-16 | 61.85 | 62.55 | 61.35 | 62.55 | +1.62% | 351,607 |
| 2025-10-15 | 61.45 | 61.85 | 61.00 | 61.55 | +0.16% | 267,492 |
| 2025-10-14 | 61.80 | 61.85 | 61.00 | 61.45 | -1.13% | 405,613 |
| 2025-10-13 | 62.45 | 62.75 | 61.90 | 62.15 | +0.16% | 212,901 |
| 2025-10-10 | 62.50 | 62.65 | 61.85 | 62.05 | -0.88% | 295,170 |
| 2025-10-09 | 62.85 | 62.85 | 61.70 | 62.60 | -0.48% | 263,509 |
| 2025-10-08 | 63.25 | 63.50 | 62.35 | 62.90 | -0.40% | 379,358 |
| 2025-10-07 | 63.35 | 63.80 | 63.10 | 63.15 | -0.47% | 155,710 |
| 2025-10-06 | 62.95 | 64.05 | 62.65 | 63.45 | +0.87% | 278,132 |
| 2025-10-03 | 63.80 | 63.85 | 62.90 | 62.90 | -1.10% | 213,752 |
| 2025-10-02 | 63.40 | 63.60 | 62.75 | 63.60 | +1.03% | 301,882 |
| 2025-10-01 | 62.70 | 63.10 | 62.20 | 62.95 | +0.16% | 317,340 |
| 2025-09-30 | 61.75 | 62.85 | 61.50 | 62.85 | +2.03% | 329,345 |
| 2025-09-29 | 62.60 | 62.65 | 61.55 | 61.60 | -1.28% | 342,380 |
| 2025-09-26 | 62.75 | 62.90 | 62.00 | 62.40 | -0.56% | 286,699 |
| 2025-09-25 | 63.45 | 63.45 | 62.25 | 62.75 | -1.03% | 437,686 |
| 2025-09-24 | 64.15 | 64.35 | 63.25 | 63.40 | -0.70% | 420,458 |
| 2025-09-23 | 62.75 | 64.10 | 62.50 | 63.85 | +2.24% | 402,003 |
| 2025-09-22 | 61.30 | 63.10 | 61.30 | 62.45 | +2.55% | 438,226 |
| 2025-09-19 | 61.90 | 62.00 | 60.90 | 60.90 | -1.46% | 5,764,967 |
| 2025-09-18 | 62.20 | 62.60 | 61.80 | 61.80 | +0.08% | 302,710 |
| 2025-09-17 | 62.05 | 62.45 | 60.90 | 61.75 | -0.24% | 411,933 |
| 2025-09-16 | 63.85 | 63.85 | 61.90 | 61.90 | -2.98% | 371,785 |
| 2025-09-15 | 64.35 | 64.65 | 63.80 | 63.80 | -0.62% | 118,785 |
| 2025-09-12 | 64.10 | 64.55 | 63.90 | 64.20 | +0.23% | 257,125 |
| 2025-09-11 | 63.75 | 64.50 | 63.40 | 64.05 | +0.63% | 226,809 |
| 2025-09-10 | 64.60 | 64.85 | 63.55 | 63.65 | -1.01% | 319,677 |
| 2025-09-09 | 64.65 | 64.80 | 64.10 | 64.30 | -0.69% | 272,750 |
| 2025-09-08 | 63.75 | 65.05 | 63.75 | 64.75 | +2.29% | 273,716 |
| 2025-09-05 | 63.50 | 63.85 | 62.90 | 63.30 | +0.16% | 283,237 |
| 2025-09-04 | 62.70 | 63.35 | 62.65 | 63.20 | +1.12% | 317,323 |
| 2025-09-03 | 62.20 | 62.65 | 61.80 | 62.50 | +1.13% | 202,924 |
| 2025-09-02 | 62.55 | 62.80 | 61.65 | 61.80 | -1.20% | 198,358 |
| 2025-09-01 | 62.30 | 62.55 | 61.95 | 62.55 | +0.56% | 302,223 |
| 2025-08-29 | 63.05 | 63.10 | 62.20 | 62.20 | -1.27% | 297,331 |
| 2025-08-28 | 62.65 | 63.00 | 62.35 | 63.00 | +0.80% | 273,966 |
| 2025-08-27 | 62.80 | 62.95 | 61.95 | 62.50 | -0.56% | 210,025 |
| 2025-08-26 | 64.05 | 64.05 | 62.85 | 62.85 | -2.33% | 1,214,846 |
| 2025-08-25 | 64.60 | 64.65 | 64.20 | 64.35 | -0.54% | 126,098 |
| 2025-08-22 | 64.10 | 64.70 | 64.00 | 64.70 | +0.94% | 176,504 |
| 2025-08-21 | 64.60 | 64.60 | 63.65 | 64.10 | -0.77% | 204,394 |
| 2025-08-20 | 64.00 | 64.80 | 63.90 | 64.60 | +0.39% | 228,351 |
| 2025-08-19 | 64.60 | 64.90 | 64.30 | 64.35 | -0.23% | 261,696 |
| 2025-08-18 | 64.45 | 64.75 | 64.35 | 64.50 | +0.31% | 111,023 |
| 2025-08-15 | 64.90 | 64.95 | 64.30 | 64.30 | -0.54% | 156,646 |
| 2025-08-14 | 64.10 | 65.30 | 64.00 | 64.65 | +0.94% | 308,503 |
| 2025-08-13 | 66.20 | 66.25 | 64.05 | 64.05 | -3.61% | 452,085 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.60%). Worst month: Nov (-5.19%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is GEA GROUP's (G1A.DE) latest close?
63.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is G1A.DE's 52-week high and low?
66.80 high and 53.45 low over the trailing 52 weeks, as of 2026-08-07.
What is GEA GROUP's strongest and weakest month historically?
Historically, G1A.DE's strongest calendar month has been Feb (average +8.60%) and its weakest Nov (average -5.19%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.