GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	82.000	82.000	81.000	81.000	79.371	15
2025-11-06	83.000	83.000	82.000	82.000	80.351	5
2025-11-05	83.000	83.000	82.000	83.000	81.331	43
2025-11-04	83.000	83.000	83.000	83.000	81.331	7
2025-11-03	83.500	83.500	83.000	83.000	81.331	33
2025-10-31	82.500	83.000	82.500	83.000	81.331	2
2025-10-30	82.500	82.500	82.500	82.500	80.841	1
2025-10-29	82.000	82.500	82.000	82.500	80.841	2
2025-10-28	81.000	82.000	80.000	82.000	80.351	137
2025-10-27	81.000	81.000	81.000	81.000	79.371	1
2025-10-24	81.000	81.000	81.000	81.000	79.371	1
2025-10-23	82.500	82.500	81.000	81.000	79.371	8
2025-10-22	83.000	83.000	82.000	82.000	80.351	17
2025-10-21	83.000	83.000	83.000	83.000	81.331	25
2025-10-20	83.000	83.000	81.500	83.000	81.331	45
2025-10-17	81.000	83.500	80.000	83.500	81.821	103
2025-10-16	83.000	83.000	81.000	81.000	79.371	117
2025-10-15	83.000	83.500	82.000	82.000	80.351	26
2025-10-14	83.000	83.000	81.500	83.000	81.331	39
2025-10-13	83.500	83.500	83.500	83.500	81.821	6
2025-10-10	82.500	82.500	82.500	82.500	80.841	3
2025-10-09	82.500	82.500	81.500	81.500	79.861	36
2025-10-08	82.000	82.500	82.000	82.500	80.841	6
2025-10-07	81.500	82.500	81.500	82.000	80.351	16
2025-10-06	83.500	83.500	82.000	82.000	80.351	112
2025-10-03	81.500	82.500	81.500	82.500	80.841	110
2025-10-02	83.500	83.500	78.000	81.500	79.861	933
2025-10-01	83.500	83.500	83.500	83.500	81.821	1
2025-09-30	83.500	83.500	83.500	83.500	81.821	1
2025-09-29	82.500	83.500	82.500	83.500	81.821	5
2025-09-26	82.500	82.500	82.500	82.500	80.841	1
2025-09-25	82.500	82.500	82.500	82.500	80.841	1
2025-09-24	82.500	82.500	82.500	82.500	80.841	1
2025-09-23	82.500	82.500	82.500	82.500	80.841	1
2025-09-22	82.500	82.500	82.000	82.000	80.351	21
2025-09-19	84.500	84.500	83.500	83.500	81.821	16
2025-09-18	84.500	84.500	84.500	84.500	82.801	13
2025-09-17	85.500	85.500	83.500	83.500	81.821	107
2025-09-16	85.500	85.500	85.500	85.500	83.781	1
2025-09-15	85.500	85.500	85.500	85.500	83.781	1
2025-09-12	85.500	85.500	85.500	85.500	83.781	1
2025-09-11	85.000	85.500	85.000	85.500	83.781	21
2025-09-10	85.000	85.000	85.000	85.000	83.291	1
2025-09-09	84.000	85.000	84.000	85.000	83.291	16
2025-09-08	84.000	84.000	84.000	84.000	82.311	1
2025-09-05	82.500	84.000	82.000	84.000	82.311	127
2025-09-04	81.500	82.500	81.500	82.500	80.841	17
2025-09-03	86.000	86.500	80.500	80.500	78.882	300
2025-09-02	85.500	86.000	85.500	86.000	84.271	3
2025-09-01	86.000	86.000	85.000	85.000	83.291	26
2025-08-29	86.000	86.000	86.000	86.000	84.271	1
2025-08-28	86.000	86.500	86.000	86.500	84.761	2
2025-08-27	86.500	86.500	86.500	86.500	84.761	1
2025-08-26	86.500	86.500	86.500	86.500	84.761	1
2025-08-25	86.500	86.500	86.500	86.500	84.761	1
2025-08-22	85.500	86.500	85.500	86.500	84.761	6
2025-08-21	85.500	85.500	85.500	85.500	83.781	1
2025-08-20	85.500	85.500	85.500	85.500	83.781	1
2025-08-19	85.500	85.500	85.500	85.500	83.781	1
2025-08-18	85.500	85.500	85.500	85.500	83.781	1

← NewerPage 5 of 22 · 1,280 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.