GEA Grenobl. Elect. historical data

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

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

← NewerPage 4 of 22 · 1,283 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.