Grenobloise d'Electronique et d'Automatismes SA GEA
EURONEXT · France · Electronic Technology
€68.50-1.50 (-2.14%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €70.00 | -0.71% | €70.50 | €70.50 | €70.00 | 4 |
| 2026-09-29 | €70.50 | -0.70% | €71.00 | €71.50 | €70.50 | 9 |
| 2026-09-28 | €71.00 | -2.07% | €72.50 | €72.50 | €68.00 | 449 |
| 2026-09-25 | €72.50 | +0.69% | €72.00 | €72.50 | €72.00 | 2 |
| 2026-09-24 | €72.00 | 0.00% | €72.00 | €72.00 | €72.00 | 1 |
| 2026-09-23 | €72.00 | -0.69% | €73.00 | €73.00 | €72.00 | 3 |
| 2026-09-22 | €72.50 | +0.69% | €72.00 | €72.50 | €72.00 | 2 |
| 2026-09-21 | €72.00 | 0.00% | €72.00 | €72.50 | €72.00 | 4 |
| 2026-09-18 | €72.00 | -0.69% | €72.50 | €73.00 | €72.00 | 3 |
| 2026-09-17 | €72.50 | -0.68% | €73.00 | €73.50 | €72.50 | 4 |
| 2026-09-16 | €73.00 | +1.39% | €72.00 | €73.00 | €72.00 | 51 |
| 2026-09-15 | €72.00 | -0.69% | €72.50 | €72.50 | €72.00 | 3 |
| 2026-09-14 | €72.50 | +0.69% | €72.00 | €72.50 | €71.50 | 30 |
| 2026-09-11 | €72.00 | +0.70% | €71.50 | €72.00 | €71.50 | 2 |
| 2026-09-10 | €71.50 | -4.03% | €74.50 | €74.50 | €71.50 | 274 |
| 2026-09-09 | €74.50 | +2.76% | €72.50 | €74.50 | €72.50 | 138 |
| 2026-09-08 | €72.50 | -0.68% | €72.50 | €72.50 | €72.50 | 7 |
| 2026-09-07 | €73.00 | +0.69% | €72.50 | €73.00 | €72.50 | 72 |
| 2026-09-04 | €72.50 | -0.68% | €73.00 | €73.00 | €72.00 | 188 |
| 2026-09-03 | €73.00 | -3.31% | €75.50 | €76.00 | €73.00 | 399 |
| 2026-09-02 | €75.50 | 0.00% | €75.50 | €75.50 | €75.50 | 1 |
| 2026-09-01 | €75.50 | +0.67% | €75.50 | €75.50 | €75.50 | 43 |
| 2026-08-31 | €75.00 | +0.67% | €74.50 | €75.00 | €74.50 | 3 |
| 2026-08-28 | €74.50 | +0.68% | €74.50 | €74.50 | €74.50 | 36 |
| 2026-08-27 | €74.00 | 0.00% | €74.50 | €74.50 | €74.00 | 5 |
| 2026-08-26 | €74.00 | -0.67% | €74.50 | €74.50 | €74.00 | 5 |
| 2026-08-25 | €74.50 | +0.68% | €74.50 | €74.50 | €74.00 | 130 |
| 2026-08-24 | €74.00 | -0.67% | €74.50 | €75.00 | €74.00 | 48 |
| 2026-08-21 | €74.50 | -0.67% | €75.00 | €75.00 | €74.50 | 2 |
| 2026-08-20 | €75.00 | -1.32% | €76.00 | €76.00 | €75.00 | 47 |
| 2026-08-19 | €76.00 | +0.66% | €76.00 | €76.00 | €76.00 | 36 |
| 2026-08-18 | €75.50 | +0.67% | €75.00 | €75.50 | €75.00 | 4 |
| 2026-08-17 | €75.00 | -0.66% | €75.50 | €76.00 | €75.00 | 7 |
| 2026-08-14 | €75.50 | 0.00% | €75.50 | €75.50 | €75.50 | 4 |
| 2026-08-13 | €75.50 | +1.34% | €75.00 | €75.50 | €74.50 | 100 |
| 2026-08-12 | €74.50 | -0.67% | €75.00 | €75.00 | €74.50 | 121 |
| 2026-08-11 | €75.00 | 0.00% | €75.00 | €75.00 | €75.00 | 4 |
| 2026-08-10 | €75.00 | -0.66% | €75.50 | €75.50 | €75.00 | 5 |
| 2026-08-07 | €75.50 | -0.66% | €75.50 | €75.50 | €75.50 | 9 |
| 2026-08-06 | €76.00 | +1.33% | €75.50 | €76.00 | €74.50 | 429 |
| 2026-08-05 | €75.00 | -0.66% | €76.00 | €76.50 | €74.00 | 738 |
| 2026-08-04 | €75.50 | +2.72% | €73.50 | €75.50 | €73.50 | 539 |
| 2026-08-03 | €73.50 | -2.00% | €75.00 | €76.50 | €73.50 | 426 |
| 2026-07-31 | €75.00 | +1.35% | €74.50 | €75.00 | €74.00 | 118 |
| 2026-07-30 | €74.00 | -1.33% | €75.00 | €75.00 | €74.00 | 57 |
| 2026-07-29 | €75.00 | +0.67% | €75.00 | €75.00 | €75.00 | 21 |
| 2026-07-28 | €74.50 | 0.00% | €74.00 | €75.00 | €73.50 | 230 |
| 2026-07-27 | €74.50 | +0.68% | €73.50 | €75.00 | €72.50 | 326 |
| 2026-07-24 | €74.00 | -1.33% | €75.00 | €75.00 | €74.00 | 111 |
| 2026-07-23 | €75.00 | -5.66% | €79.50 | €79.50 | €75.00 | 525 |
| 2026-07-22 | €79.50 | +3.25% | €77.00 | €79.50 | €76.50 | 212 |
| 2026-07-21 | €77.00 | 0.00% | €77.50 | €77.50 | €77.00 | 42 |
| 2026-07-20 | €77.00 | -7.23% | €83.00 | €83.00 | €77.00 | 295 |
| 2026-07-17 | €83.00 | -0.60% | €83.50 | €83.50 | €83.00 | 16 |
| 2026-07-16 | €83.50 | -0.60% | €84.00 | €84.00 | €83.50 | 30 |
| 2026-07-15 | €84.00 | 0.00% | €84.00 | €84.00 | €84.00 | 1 |
| 2026-07-14 | €84.00 | +0.60% | €83.50 | €84.00 | €83.50 | 10 |
| 2026-07-13 | €83.50 | 0.00% | €83.50 | €83.50 | €83.50 | 2 |
| 2026-07-10 | €83.50 | -2.34% | €85.50 | €85.50 | €83.50 | 105 |
| 2026-07-09 | €85.50 | +0.59% | €85.00 | €85.50 | €83.50 | 106 |
| 2026-07-08 | €85.00 | -0.58% | €85.00 | €85.00 | €85.00 | 47 |
| 2026-07-07 | €85.50 | -1.16% | €85.50 | €85.50 | €85.50 | 50 |
| 2026-07-06 | €86.50 | -0.57% | €87.00 | €87.00 | €86.50 | 25 |
| 2026-07-03 | €87.00 | -1.69% | €89.00 | €89.00 | €87.00 | 252 |
| 2026-07-02 | €88.50 | 0.00% | €89.00 | €89.50 | €88.50 | 106 |
| 2026-07-01 | €88.50 | -1.67% | €89.50 | €89.50 | €88.00 | 211 |
| 2026-06-30 | €90.00 | -1.64% | €92.00 | €92.00 | €90.00 | 88 |
| 2026-06-29 | €91.50 | 0.00% | €90.00 | €91.50 | €90.00 | 59 |
| 2026-06-26 | €91.50 | -0.54% | €92.00 | €92.00 | €91.50 | 4 |
| 2026-06-25 | €92.00 | -2.13% | €94.00 | €94.00 | €92.00 | 534 |
| 2026-06-24 | €94.00 | -1.05% | €95.00 | €95.00 | €92.00 | 609 |
| 2026-06-23 | €95.00 | +0.53% | €94.50 | €95.00 | €92.00 | 313 |
| 2026-06-22 | €94.50 | +0.53% | €94.00 | €94.50 | €92.50 | 90 |
| 2026-06-19 | €94.00 | -1.57% | €95.50 | €95.50 | €92.00 | 258 |
| 2026-06-18 | €95.50 | 0.00% | €95.50 | €95.50 | €94.00 | 99 |
| 2026-06-17 | €95.50 | +0.53% | €95.00 | €95.50 | €95.00 | 26 |
| 2026-06-16 | €95.00 | -0.52% | €95.50 | €95.50 | €95.00 | 26 |
| 2026-06-15 | €95.50 | 0.00% | €96.00 | €96.00 | €94.50 | 124 |
| 2026-06-12 | €95.50 | +1.60% | €94.00 | €95.50 | €94.00 | 91 |
| 2026-06-11 | €94.00 | +2.17% | €92.50 | €94.00 | €92.50 | 151 |
| 2026-06-10 | €92.00 | +0.55% | €91.50 | €92.50 | €91.50 | 40 |
| 2026-06-09 | €91.50 | 0.00% | €91.50 | €92.00 | €91.50 | 61 |
| 2026-06-08 | €91.50 | -0.54% | €91.50 | €91.50 | €91.50 | 13 |
| 2026-06-05 | €92.00 | -1.60% | €93.50 | €93.50 | €92.00 | 78 |
| 2026-06-04 | €93.50 | 0.00% | €93.00 | €98.50 | €93.00 | 483 |
| 2026-06-03 | €93.50 | -1.06% | €94.50 | €94.50 | €93.50 | 60 |
| 2026-06-02 | €94.50 | +0.53% | €94.50 | €94.50 | €94.50 | 285 |
| 2026-06-01 | €94.00 | -0.53% | €94.50 | €94.50 | €94.00 | 26 |
| 2026-05-29 | €94.50 | +1.07% | €93.50 | €94.50 | €93.00 | 60 |
| 2026-05-28 | €93.50 | +0.54% | €93.00 | €93.50 | €93.00 | 2 |