GEA.PA(GEA.PA)
GEA.PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $66.50 | $66.50 | $66.50 | $66.50 | 1 |
| 10/13/2026 | $66.50 | $66.50 | $66.00 | $66.00 | 16 |
| 10/12/2026 | $66.50 | $66.50 | $66.50 | $66.50 | 9 |
| 10/9/2026 | $66.50 | $67.00 | $66.50 | $66.50 | 51 |
| 10/8/2026 | $69.50 | $69.50 | $67.50 | $67.50 | 35 |
| 10/7/2026 | $70.50 | $70.50 | $69.50 | $69.50 | 82 |
| 10/6/2026 | $69.50 | $70.00 | $69.00 | $70.00 | 30 |
| 10/5/2026 | $69.00 | $69.50 | $68.50 | $69.50 | 34 |
| 10/2/2026 | $68.50 | $69.00 | $67.50 | $69.00 | 92 |
| 10/1/2026 | $70.00 | $70.00 | $68.00 | $68.50 | 215 |
| 9/30/2026 | $70.50 | $70.50 | $70.00 | $70.00 | 4 |
| 9/29/2026 | $71.00 | $71.50 | $70.50 | $70.50 | 9 |
| 9/28/2026 | $72.50 | $72.50 | $68.00 | $71.00 | 449 |
| 9/25/2026 | $72.00 | $72.50 | $72.00 | $72.50 | 2 |
| 9/24/2026 | $72.00 | $72.00 | $72.00 | $72.00 | 1 |
| 9/23/2026 | $73.00 | $73.00 | $72.00 | $72.00 | 3 |
| 9/22/2026 | $72.00 | $72.50 | $72.00 | $72.50 | 2 |
| 9/21/2026 | $72.00 | $72.50 | $72.00 | $72.00 | 4 |
| 9/18/2026 | $72.50 | $73.00 | $72.00 | $72.00 | 3 |
| 9/17/2026 | $73.00 | $73.50 | $72.50 | $72.50 | 4 |
| 9/16/2026 | $72.00 | $73.00 | $72.00 | $73.00 | 51 |
| 9/15/2026 | $72.50 | $72.50 | $72.00 | $72.00 | 3 |
| 9/14/2026 | $72.00 | $72.50 | $71.50 | $72.50 | 30 |
| 9/11/2026 | $71.50 | $72.00 | $71.50 | $72.00 | 2 |
| 9/10/2026 | $74.50 | $74.50 | $71.50 | $71.50 | 274 |
| 9/9/2026 | $72.50 | $74.50 | $72.50 | $74.50 | 138 |
| 9/8/2026 | $72.50 | $72.50 | $72.50 | $72.50 | 7 |
| 9/7/2026 | $72.50 | $73.00 | $72.50 | $73.00 | 72 |
| 9/4/2026 | $73.00 | $73.00 | $72.00 | $72.50 | 188 |
| 9/3/2026 | $75.50 | $76.00 | $73.00 | $73.00 | 399 |
| 9/2/2026 | $75.50 | $75.50 | $75.50 | $75.50 | 1 |
| 9/1/2026 | $75.50 | $75.50 | $75.50 | $75.50 | 43 |
| 8/31/2026 | $74.50 | $75.00 | $74.50 | $75.00 | 3 |
| 8/28/2026 | $74.50 | $74.50 | $74.50 | $74.50 | 36 |
| 8/27/2026 | $74.50 | $74.50 | $74.00 | $74.00 | 5 |
| 8/26/2026 | $74.50 | $74.50 | $74.00 | $74.00 | 5 |
| 8/25/2026 | $74.50 | $74.50 | $74.00 | $74.50 | 130 |
| 8/24/2026 | $74.50 | $75.00 | $74.00 | $74.00 | 48 |
| 8/21/2026 | $75.00 | $75.00 | $74.50 | $74.50 | 2 |
| 8/20/2026 | $76.00 | $76.00 | $75.00 | $75.00 | 47 |
| 8/19/2026 | $76.00 | $76.00 | $76.00 | $76.00 | 36 |
| 8/18/2026 | $75.00 | $75.50 | $75.00 | $75.50 | 4 |
| 8/17/2026 | $75.50 | $76.00 | $75.00 | $75.00 | 7 |
| 8/14/2026 | $75.50 | $75.50 | $75.50 | $75.50 | 4 |
| 8/13/2026 | $75.00 | $75.50 | $74.50 | $75.50 | 100 |
| 8/12/2026 | $75.00 | $75.00 | $74.50 | $74.50 | 121 |
| 8/11/2026 | $75.00 | $75.00 | $75.00 | $75.00 | 4 |
| 8/10/2026 | $75.50 | $75.50 | $75.00 | $75.00 | 5 |
| 8/7/2026 | $75.50 | $75.50 | $75.50 | $75.50 | 9 |
| 8/6/2026 | $75.50 | $76.00 | $74.50 | $76.00 | 429 |
| 8/5/2026 | $76.00 | $76.50 | $74.00 | $75.00 | 738 |
| 8/4/2026 | $73.50 | $75.50 | $73.50 | $75.50 | 539 |
| 8/3/2026 | $75.00 | $76.50 | $73.50 | $73.50 | 426 |
| 7/31/2026 | $74.50 | $75.00 | $74.00 | $75.00 | 118 |
| 7/30/2026 | $75.00 | $75.00 | $74.00 | $74.00 | 57 |
| 7/29/2026 | $75.00 | $75.00 | $75.00 | $75.00 | 21 |
| 7/28/2026 | $74.00 | $75.00 | $73.50 | $74.50 | 230 |
| 7/27/2026 | $73.50 | $75.00 | $72.50 | $74.50 | 326 |
| 7/24/2026 | $75.00 | $75.00 | $74.00 | $74.00 | 111 |
| 7/23/2026 | $79.50 | $79.50 | $75.00 | $75.00 | 525 |
| 7/22/2026 | $77.00 | $79.50 | $76.50 | $79.50 | 212 |
| 7/21/2026 | $77.50 | $77.50 | $77.00 | $77.00 | 42 |
| 7/20/2026 | $83.00 | $83.00 | $77.00 | $77.00 | 295 |
| 7/17/2026 | $83.50 | $83.50 | $83.00 | $83.00 | 16 |
| 7/16/2026 | $84.00 | $84.00 | $83.50 | $83.50 | 30 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
