GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	90.000	90.000	89.000	89.500	87.701	30
2025-05-22	90.000	90.000	90.000	90.000	88.191	1
2025-05-21	90.000	90.000	90.000	90.000	88.191	14
2025-05-20	90.000	90.000	88.500	90.000	88.191	42
2025-05-19	91.500	91.500	90.500	90.500	88.680	76
2025-05-16	91.500	91.500	91.000	91.500	89.660	40
2025-05-15	91.010	91.010	91.000	91.000	89.170	1
2025-05-14	93.890	93.890	91.010	91.010	89.180	81
2025-05-13	93.900	93.900	93.900	93.900	92.012	73
2025-05-12	93.010	93.900	93.010	93.900	92.012	36
2025-05-09	92.010	94.000	92.010	92.900	91.032	59
2025-05-08	92.010	92.010	92.010	92.010	90.160	1
2025-05-07	92.010	92.010	92.010	92.010	90.160	1
2025-05-06	92.030	92.270	92.000	92.000	90.150	44
2025-05-05	91.010	92.030	91.010	92.030	90.180	111
2025-05-02	90.500	91.000	90.500	91.000	89.170	19
2025-04-30	90.490	90.500	88.490	90.500	88.680	58
2025-04-29	90.490	90.490	90.490	90.490	88.671	2
2025-04-28	90.490	90.490	90.490	90.490	88.671	1
2025-04-25	90.490	90.490	90.490	90.490	88.671	1
2025-04-24	90.510	90.510	90.500	90.500	88.680	181
2025-04-23	91.500	91.500	90.500	90.500	88.680	22
2025-04-22	91.500	91.500	91.270	91.270	89.435	8
2025-04-17	91.290	92.270	90.560	92.270	90.415	102
2025-04-16	92.290	92.290	91.290	91.290	89.455	3
2025-04-15	92.000	92.290	91.000	92.290	90.434	10
2025-04-14	89.000	92.000	88.990	92.000	90.150	232
2025-04-11	88.490	88.500	88.000	88.000	86.231	62
2025-04-10	86.500	88.500	85.500	88.500	86.721	168
2025-04-09	85.000	85.500	85.000	85.500	83.781	65
2025-04-08	86.010	86.010	86.000	86.000	84.271	3
2025-04-07	83.900	85.900	83.900	85.900	84.173	31
2025-04-04	87.500	88.500	85.500	85.500	82.213	126
2025-04-03	86.500	87.500	85.500	87.500	84.136	26
2025-04-02	87.000	87.000	86.500	86.500	83.175	130
2025-04-01	88.000	88.000	86.000	86.000	82.694	147
2025-03-31	87.000	87.000	87.000	87.000	83.656	1
2025-03-28	87.000	87.000	87.000	87.000	83.656	21
2025-03-27	87.000	87.500	87.000	87.500	84.136	51
2025-03-26	85.500	87.500	85.500	87.500	84.136	20
2025-03-25	83.500	85.500	82.500	85.500	82.213	79
2025-03-24	84.000	84.000	83.500	83.500	80.290	18
2025-03-21	86.000	86.000	83.000	83.000	79.809	66
2025-03-20	86.000	86.000	86.000	86.000	82.694	1
2025-03-19	86.000	86.000	86.000	86.000	82.694	3
2025-03-18	87.000	87.000	87.000	87.000	83.656	1
2025-03-17	86.000	87.000	86.000	87.000	83.656	48
2025-03-14	85.000	86.000	85.000	86.000	82.694	2
2025-03-13	85.000	85.000	85.000	85.000	81.732	1
2025-03-12	83.000	85.000	81.000	85.000	81.732	487
2025-03-11	82.000	83.000	82.000	83.000	79.809	36
2025-03-10	83.000	83.500	82.000	82.000	78.848	7
2025-03-07	82.000	83.000	82.000	83.000	79.809	11
2025-03-06	82.000	82.000	82.000	82.000	78.848	1
2025-03-05	82.000	82.000	82.000	82.000	78.848	1
2025-03-04	82.500	82.500	81.500	81.500	78.367	68
2025-03-03	82.500	82.500	82.500	82.500	79.329	1
2025-02-28	82.500	83.000	80.000	82.500	79.329	339
2025-02-27	82.000	83.000	82.000	83.000	79.809	3
2025-02-26	83.000	83.000	81.000	82.000	78.848	44

← NewerPage 7 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.