GEA Grenobl. Elect. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 83.500 | 83.500 | 83.500 | 83.500 | 80.290 | 1 |
| 2025-02-24 | 84.000 | 84.000 | 84.000 | 84.000 | 80.771 | 1 |
| 2025-02-21 | 85.000 | 85.000 | 84.000 | 84.000 | 80.771 | 46 |
| 2025-02-20 | 85.000 | 85.000 | 85.000 | 85.000 | 81.732 | 1 |
| 2025-02-19 | 85.500 | 85.500 | 85.500 | 85.500 | 82.213 | 1 |
| 2025-02-18 | 86.500 | 87.500 | 85.500 | 85.500 | 82.213 | 7 |
| 2025-02-17 | 86.500 | 86.500 | 85.000 | 86.500 | 83.175 | 125 |
| 2025-02-14 | 85.500 | 86.000 | 85.500 | 86.000 | 82.694 | 26 |
| 2025-02-13 | 85.500 | 86.000 | 85.000 | 85.000 | 81.732 | 48 |
| 2025-02-12 | 88.000 | 88.000 | 85.000 | 85.000 | 81.732 | 120 |
| 2025-02-11 | 89.500 | 90.000 | 88.000 | 88.000 | 84.617 | 5 |
| 2025-02-10 | 88.000 | 89.000 | 88.000 | 89.000 | 85.579 | 3 |
| 2025-02-07 | 87.500 | 88.000 | 86.500 | 88.000 | 84.617 | 14 |
| 2025-02-06 | 86.500 | 87.500 | 86.500 | 87.500 | 84.136 | 36 |
| 2025-02-05 | 87.500 | 87.500 | 85.500 | 86.500 | 83.175 | 119 |
| 2025-02-04 | 91.000 | 91.000 | 87.500 | 87.500 | 84.136 | 80 |
| 2025-02-03 | 89.500 | 91.500 | 89.500 | 91.000 | 87.502 | 87 |
| 2025-01-31 | 91.000 | 96.000 | 89.500 | 89.500 | 86.059 | 1,881 |
| 2025-01-30 | 86.500 | 91.000 | 85.000 | 91.000 | 87.502 | 440 |
| 2025-01-29 | 84.500 | 85.500 | 84.000 | 85.500 | 82.213 | 88 |
| 2025-01-28 | 84.000 | 84.500 | 84.000 | 84.500 | 81.252 | 108 |
| 2025-01-27 | 76.500 | 84.500 | 76.500 | 84.000 | 80.771 | 513 |
| 2025-01-24 | 75.000 | 76.000 | 75.000 | 75.500 | 72.598 | 19 |
| 2025-01-23 | 75.500 | 75.500 | 75.000 | 75.000 | 72.117 | 3 |
| 2025-01-22 | 76.000 | 79.500 | 75.000 | 75.000 | 72.117 | 109 |
| 2025-01-21 | 76.000 | 76.000 | 76.000 | 76.000 | 73.078 | 1 |
| 2025-01-20 | 75.000 | 76.000 | 75.000 | 76.000 | 73.078 | 51 |
| 2025-01-17 | 74.000 | 75.000 | 74.000 | 75.000 | 72.117 | 46 |
| 2025-01-16 | 74.000 | 74.000 | 74.000 | 74.000 | 71.155 | 1 |
| 2025-01-15 | 74.000 | 74.000 | 74.000 | 74.000 | 71.155 | 1 |
| 2025-01-14 | 74.000 | 74.000 | 74.000 | 74.000 | 71.155 | 1 |
| 2025-01-13 | 75.000 | 75.000 | 74.000 | 74.000 | 71.155 | 39 |
| 2025-01-10 | 75.000 | 75.000 | 75.000 | 75.000 | 72.117 | 1 |
| 2025-01-09 | 74.500 | 75.000 | 74.500 | 75.000 | 72.117 | 27 |
| 2025-01-08 | 75.500 | 75.500 | 74.500 | 74.500 | 71.636 | 46 |
| 2025-01-07 | 75.500 | 75.500 | 75.500 | 75.500 | 72.598 | 1 |
| 2025-01-06 | 75.000 | 75.500 | 75.000 | 75.500 | 72.598 | 22 |
| 2025-01-03 | 74.500 | 74.500 | 74.500 | 74.500 | 71.636 | 1 |
| 2025-01-02 | 74.500 | 74.500 | 74.500 | 74.500 | 71.636 | 1 |
| 2024-12-31 | 74.500 | 75.000 | 74.500 | 75.000 | 72.117 | 20 |
| 2024-12-30 | 73.000 | 74.500 | 73.000 | 74.500 | 71.636 | 42 |
| 2024-12-27 | 75.500 | 75.500 | 75.000 | 75.000 | 72.117 | 2 |
| 2024-12-24 | 75.000 | 75.500 | 75.000 | 75.500 | 72.598 | 80 |
| 2024-12-23 | 75.500 | 75.500 | 75.500 | 75.500 | 72.598 | 26 |
| 2024-12-20 | 75.500 | 76.000 | 75.500 | 75.500 | 72.598 | 10 |
| 2024-12-19 | 76.500 | 76.500 | 76.500 | 76.500 | 73.559 | 1 |
| 2024-12-18 | 76.500 | 76.500 | 76.500 | 76.500 | 73.559 | 1 |
| 2024-12-17 | 76.500 | 76.500 | 76.500 | 76.500 | 73.559 | 1 |
| 2024-12-16 | 77.000 | 77.000 | 77.000 | 77.000 | 74.040 | 1 |
| 2024-12-13 | 77.500 | 77.500 | 77.000 | 77.000 | 74.040 | 12 |
| 2024-12-12 | 78.000 | 78.000 | 78.000 | 78.000 | 75.001 | 1 |
| 2024-12-11 | 80.500 | 82.000 | 77.000 | 78.000 | 75.001 | 150 |
| 2024-12-10 | 75.000 | 78.500 | 75.000 | 78.500 | 75.482 | 262 |
| 2024-12-09 | 73.000 | 75.000 | 73.000 | 75.000 | 72.117 | 20 |
| 2024-12-06 | 73.000 | 73.000 | 73.000 | 73.000 | 70.194 | 33 |
| 2024-12-05 | 71.000 | 73.000 | 70.500 | 73.000 | 70.194 | 211 |
| 2024-12-04 | 70.500 | 71.000 | 70.500 | 71.000 | 68.271 | 5 |
| 2024-12-03 | 70.500 | 70.500 | 70.500 | 70.500 | 67.790 | 1 |
| 2024-12-02 | 70.500 | 70.500 | 70.500 | 70.500 | 67.790 | 10 |
| 2024-11-29 | 70.500 | 70.500 | 70.500 | 70.500 | 67.790 | 1 |
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.