GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	85.500	85.500	85.000	85.000	83.291	61
2025-08-14	85.500	85.500	85.500	85.500	83.781	1
2025-08-13	85.500	85.500	85.500	85.500	83.781	1
2025-08-12	85.500	85.500	85.500	85.500	83.781	1
2025-08-11	85.500	85.500	85.500	85.500	83.781	1
2025-08-08	86.500	86.500	85.500	85.500	83.781	46
2025-08-07	87.500	87.500	86.500	86.500	84.761	2
2025-08-06	87.500	87.500	87.500	87.500	85.741	1
2025-08-05	87.500	87.500	87.500	87.500	85.741	1
2025-08-04	87.500	87.500	87.500	87.500	85.741	1
2025-08-01	87.500	87.500	87.500	87.500	85.741	2
2025-07-31	87.500	87.500	87.500	87.500	85.741	1
2025-07-30	86.000	88.000	86.000	88.000	86.231	59
2025-07-29	85.000	85.000	85.000	85.000	83.291	32
2025-07-28	85.000	85.000	85.000	85.000	83.291	2
2025-07-25	87.500	88.000	84.500	84.500	82.801	178
2025-07-24	87.500	87.500	87.500	87.500	85.741	1
2025-07-23	87.500	87.500	87.500	87.500	85.741	1
2025-07-22	88.000	88.000	88.000	88.000	86.231	1
2025-07-21	88.500	88.500	88.500	88.500	86.721	1
2025-07-18	88.500	89.000	88.000	89.000	87.211	13
2025-07-17	89.000	89.000	89.000	89.000	87.211	1
2025-07-16	90.000	90.500	89.000	89.000	87.211	16
2025-07-15	90.000	90.000	90.000	90.000	88.191	1
2025-07-14	90.000	90.000	90.000	90.000	88.191	1
2025-07-11	91.000	91.000	90.500	90.500	88.680	30
2025-07-10	90.500	90.500	90.500	90.500	88.680	21
2025-07-09	89.500	89.500	89.500	89.500	87.701	36
2025-07-08	89.500	89.500	89.500	89.500	87.701	3
2025-07-07	89.500	89.500	89.500	89.500	87.701	25
2025-07-04	88.500	88.500	88.500	88.500	86.721	1
2025-07-03	89.000	89.000	89.000	89.000	87.211	27
2025-07-02	88.500	89.000	88.500	89.000	87.211	35
2025-07-01	89.000	89.000	89.000	89.000	87.211	2
2025-06-30	89.000	89.000	87.000	89.000	87.211	86
2025-06-27	88.500	88.500	88.000	88.000	86.231	2
2025-06-26	89.000	89.000	89.000	89.000	87.211	1
2025-06-25	89.000	89.000	89.000	89.000	87.211	1
2025-06-24	91.000	91.000	89.000	89.000	87.211	65
2025-06-23	84.500	90.000	84.500	90.000	88.191	301
2025-06-20	82.000	84.500	82.000	84.500	82.801	177
2025-06-19	82.500	82.500	82.500	82.500	80.841	1
2025-06-18	80.000	82.500	80.000	82.500	80.841	101
2025-06-17	82.000	82.000	78.500	80.000	78.392	127
2025-06-16	83.000	83.500	82.000	82.000	80.351	4
2025-06-13	83.000	83.000	83.000	83.000	81.331	1
2025-06-12	82.500	83.000	82.500	83.000	81.331	11
2025-06-11	83.000	83.000	82.500	82.500	80.841	6
2025-06-10	83.000	83.000	82.500	82.500	80.841	419
2025-06-09	83.000	83.000	82.500	82.500	80.841	101
2025-06-06	83.000	83.000	83.000	83.000	81.331	1
2025-06-05	84.500	84.500	81.000	82.500	80.841	719
2025-06-04	84.500	84.500	84.500	84.500	82.801	9
2025-06-03	82.500	83.500	82.500	83.500	81.821	26
2025-06-02	87.000	87.000	79.000	82.500	80.841	665
2025-05-30	87.500	87.500	87.500	87.500	85.741	1
2025-05-29	87.500	87.500	87.500	87.500	85.741	1
2025-05-28	87.500	87.500	85.500	87.500	85.741	55
2025-05-27	89.500	89.500	87.500	87.500	85.741	41
2025-05-26	89.500	89.500	89.500	89.500	87.701	1

← NewerPage 6 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.