GEA Grenobl. Elect. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	91.000	91.500	91.000	91.500	91.500	28
2026-04-30	91.500	91.500	91.000	91.000	91.000	9
2026-04-29	91.000	91.500	90.500	91.500	91.500	7
2026-04-28	91.000	91.000	91.000	91.000	91.000	1
2026-04-27	90.500	91.000	90.500	91.000	91.000	6
2026-04-24	91.000	91.000	90.500	90.500	90.500	9
2026-04-23	91.000	91.000	90.500	90.500	90.500	12
2026-04-22	91.000	91.000	90.500	90.500	90.500	13
2026-04-21	91.000	91.000	90.500	90.500	90.500	15
2026-04-20	91.500	92.000	90.500	90.500	90.500	102
2026-04-17	91.000	91.500	91.000	91.500	91.500	39
2026-04-16	91.500	91.500	91.000	91.000	91.000	2
2026-04-15	91.000	91.500	90.500	91.500	91.500	31
2026-04-14	92.500	92.500	91.000	91.000	91.000	52
2026-04-13	94.500	94.500	92.500	92.500	92.500	14
2026-04-10	93.000	93.000	92.500	92.500	92.500	28
2026-04-09	93.000	93.000	93.000	93.000	93.000	10
2026-04-08	94.500	94.500	93.000	93.000	93.000	148
2026-04-07	94.000	94.500	93.500	94.500	94.500	32
2026-04-02	95.000	95.500	94.000	94.000	92.110	105
2026-04-01	95.500	95.500	94.000	95.000	93.090	198
2026-03-31	96.000	96.000	95.500	95.500	93.580	23
2026-03-30	97.000	97.000	88.000	96.000	94.070	526
2026-03-27	98.000	99.000	97.000	97.000	95.050	155
2026-03-26	93.000	102.00	93.000	98.000	96.030	1,143
2026-03-25	91.500	92.500	91.000	92.500	90.640	80
2026-03-24	91.000	91.500	91.000	91.500	89.660	17
2026-03-23	90.000	91.000	90.000	91.000	89.170	31
2026-03-20	90.500	90.500	90.000	90.000	88.191	2
2026-03-19	90.000	90.500	90.000	90.500	88.680	12
2026-03-18	90.000	90.500	90.000	90.000	88.191	3
2026-03-17	90.000	90.000	90.000	90.000	88.191	3
2026-03-16	90.000	90.000	90.000	90.000	88.191	3
2026-03-13	90.500	91.000	90.000	90.000	88.191	32
2026-03-12	90.500	90.500	90.500	90.500	88.680	1
2026-03-11	89.000	90.500	88.500	90.500	88.680	430
2026-03-10	89.500	89.500	89.000	89.000	87.211	4
2026-03-09	89.000	89.500	88.500	89.500	87.701	29
2026-03-06	88.500	89.000	88.500	89.000	87.211	3
2026-03-05	88.500	88.500	88.500	88.500	86.721	39
2026-03-04	88.500	88.500	88.000	88.000	86.231	48
2026-03-03	89.000	89.000	88.500	88.500	86.721	377
2026-03-02	89.500	89.500	88.500	88.500	86.721	90
2026-02-27	89.000	89.500	89.000	89.500	87.701	26
2026-02-26	89.500	90.000	89.000	89.000	87.211	196
2026-02-25	89.500	89.500	89.500	89.500	87.701	31
2026-02-24	89.000	89.000	89.000	89.000	87.211	41
2026-02-23	89.000	89.000	88.500	88.500	86.721	18
2026-02-20	89.000	89.000	88.500	88.500	86.721	141
2026-02-19	88.500	89.000	88.500	88.500	86.721	69
2026-02-18	88.500	88.500	88.500	88.500	86.721	118
2026-02-17	88.500	89.000	88.000	89.000	87.211	38
2026-02-16	88.500	88.500	88.000	88.500	86.721	35
2026-02-13	88.500	88.500	87.500	88.500	86.721	82
2026-02-12	88.000	88.000	88.000	88.000	86.231	1
2026-02-11	87.500	88.000	87.000	88.000	86.231	29
2026-02-10	87.000	87.500	87.000	87.500	85.741	43
2026-02-09	87.000	87.000	87.000	87.000	85.251	56
2026-02-06	86.000	86.500	85.500	86.500	84.761	533
2026-02-05	86.000	86.000	86.000	86.000	84.271	14

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	1.9000 EUR
2025-04-07	1.6000 EUR
2024-04-05	18.1900 EUR
2023-04-05	1.3000 EUR
2022-04-06	0.7000 EUR
2021-04-07	1.4000 EUR
2020-04-03	2.1000 EUR
2019-04-01	2.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.