GEA Grenobl. Elect. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 85.500 | 85.500 | 85.500 | 85.500 | 83.781 | 1 |
| 2026-02-03 | 85.500 | 85.500 | 85.000 | 85.000 | 83.291 | 57 |
| 2026-02-02 | 85.000 | 85.000 | 85.000 | 85.000 | 83.291 | 40 |
| 2026-01-30 | 86.500 | 86.500 | 84.500 | 84.500 | 82.801 | 39 |
| 2026-01-29 | 85.000 | 86.500 | 85.000 | 86.500 | 84.761 | 121 |
| 2026-01-28 | 85.000 | 85.000 | 85.000 | 85.000 | 83.291 | 1 |
| 2026-01-27 | 85.500 | 85.500 | 84.500 | 84.500 | 82.801 | 136 |
| 2026-01-26 | 84.500 | 86.000 | 84.500 | 85.000 | 83.291 | 131 |
| 2026-01-23 | 84.000 | 84.000 | 83.000 | 83.000 | 81.331 | 119 |
| 2026-01-22 | 85.000 | 85.000 | 84.000 | 84.000 | 82.311 | 20 |
| 2026-01-21 | 84.500 | 85.000 | 84.500 | 85.000 | 83.291 | 23 |
| 2026-01-20 | 83.000 | 84.500 | 82.500 | 84.500 | 82.801 | 112 |
| 2026-01-19 | 83.000 | 83.000 | 82.500 | 82.500 | 80.841 | 70 |
| 2026-01-16 | 78.500 | 83.000 | 78.500 | 83.000 | 81.331 | 346 |
| 2026-01-15 | 78.500 | 78.500 | 78.500 | 78.500 | 76.922 | 1 |
| 2026-01-14 | 78.500 | 78.500 | 78.500 | 78.500 | 76.922 | 1 |
| 2026-01-13 | 78.500 | 78.500 | 78.500 | 78.500 | 76.922 | 1 |
| 2026-01-12 | 80.000 | 80.000 | 78.500 | 78.500 | 76.922 | 3 |
| 2026-01-09 | 80.500 | 80.500 | 79.500 | 79.500 | 77.902 | 12 |
| 2026-01-08 | 81.500 | 81.500 | 80.500 | 80.500 | 78.882 | 2 |
| 2026-01-07 | 81.500 | 81.500 | 81.500 | 81.500 | 79.861 | 1 |
| 2026-01-06 | 81.500 | 81.500 | 81.500 | 81.500 | 79.861 | 1 |
| 2026-01-05 | 81.500 | 81.500 | 81.500 | 81.500 | 79.861 | 1 |
| 2026-01-02 | 81.500 | 81.500 | 81.500 | 81.500 | 79.861 | 1 |
| 2025-12-31 | 82.500 | 82.500 | 81.500 | 81.500 | 79.861 | 6 |
| 2025-12-30 | 82.500 | 82.500 | 82.500 | 82.500 | 80.841 | 1 |
| 2025-12-29 | 82.500 | 82.500 | 82.500 | 82.500 | 80.841 | 1 |
| 2025-12-24 | 83.000 | 83.000 | 81.000 | 83.000 | 81.331 | 52 |
| 2025-12-23 | 82.500 | 83.000 | 82.000 | 83.000 | 81.331 | 23 |
| 2025-12-22 | 82.500 | 83.000 | 82.500 | 83.000 | 81.331 | 235 |
| 2025-12-19 | 82.500 | 82.500 | 82.500 | 82.500 | 80.841 | 1 |
| 2025-12-18 | 82.500 | 83.000 | 82.500 | 83.000 | 81.331 | 467 |
| 2025-12-17 | 82.000 | 83.000 | 82.000 | 83.000 | 81.331 | 3 |
| 2025-12-16 | 83.000 | 83.000 | 83.000 | 83.000 | 81.331 | 1 |
| 2025-12-15 | 83.000 | 83.500 | 83.000 | 83.500 | 81.821 | 2 |
| 2025-12-12 | 82.000 | 83.000 | 82.000 | 83.000 | 81.331 | 2 |
| 2025-12-11 | 79.500 | 82.000 | 79.500 | 82.000 | 80.351 | 134 |
| 2025-12-10 | 79.500 | 80.000 | 79.500 | 80.000 | 78.392 | 6 |
| 2025-12-09 | 79.500 | 80.000 | 79.500 | 80.000 | 78.392 | 2 |
| 2025-12-08 | 79.000 | 80.000 | 79.000 | 80.000 | 78.392 | 29 |
| 2025-12-05 | 78.500 | 79.000 | 76.500 | 79.000 | 77.412 | 169 |
| 2025-12-04 | 75.000 | 78.000 | 75.000 | 78.000 | 76.432 | 169 |
| 2025-12-03 | 71.000 | 75.000 | 70.500 | 75.000 | 73.492 | 261 |
| 2025-12-02 | 73.500 | 73.500 | 71.000 | 71.000 | 69.573 | 144 |
| 2025-12-01 | 74.500 | 75.000 | 73.500 | 73.500 | 72.022 | 7 |
| 2025-11-28 | 75.000 | 76.000 | 74.500 | 74.500 | 73.002 | 86 |
| 2025-11-27 | 75.500 | 76.000 | 75.500 | 76.000 | 74.472 | 17 |
| 2025-11-26 | 75.500 | 76.000 | 75.500 | 76.000 | 74.472 | 2 |
| 2025-11-25 | 74.000 | 75.500 | 74.000 | 75.500 | 73.982 | 19 |
| 2025-11-24 | 74.500 | 75.000 | 73.500 | 73.500 | 72.022 | 7 |
| 2025-11-21 | 74.500 | 74.500 | 74.500 | 74.500 | 73.002 | 1 |
| 2025-11-20 | 75.500 | 75.500 | 74.500 | 74.500 | 73.002 | 23 |
| 2025-11-19 | 75.000 | 75.000 | 75.000 | 75.000 | 73.492 | 1 |
| 2025-11-18 | 75.000 | 75.000 | 75.000 | 75.000 | 73.492 | 1 |
| 2025-11-17 | 76.000 | 76.000 | 75.000 | 75.000 | 73.492 | 10 |
| 2025-11-14 | 77.500 | 77.500 | 76.000 | 76.000 | 74.472 | 61 |
| 2025-11-13 | 79.500 | 80.500 | 77.500 | 77.500 | 75.942 | 112 |
| 2025-11-12 | 79.500 | 79.500 | 79.500 | 79.500 | 77.902 | 1 |
| 2025-11-11 | 80.000 | 80.000 | 79.000 | 79.000 | 77.412 | 2 |
| 2025-11-10 | 81.000 | 81.000 | 80.000 | 80.000 | 78.392 | 4 |
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.