GEA Grenobl. Elect. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 66.500 | 68.000 | 66.500 | 68.000 | 68.000 | 151 |
| 2026-10-16 | 67.500 | 67.500 | 66.500 | 66.500 | 66.500 | 244 |
| 2026-10-15 | 66.500 | 67.500 | 66.000 | 67.000 | 67.000 | 153 |
| 2026-10-14 | 66.500 | 66.500 | 66.000 | 66.000 | 66.000 | 16 |
| 2026-10-13 | 66.500 | 66.500 | 66.000 | 66.000 | 66.000 | 16 |
| 2026-10-12 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 9 |
| 2026-10-09 | 66.500 | 67.000 | 66.500 | 66.500 | 66.500 | 51 |
| 2026-10-08 | 69.500 | 69.500 | 67.500 | 67.500 | 67.500 | 35 |
| 2026-10-07 | 70.500 | 70.500 | 69.500 | 69.500 | 69.500 | 82 |
| 2026-10-06 | 69.500 | 70.000 | 69.000 | 70.000 | 70.000 | 30 |
| 2026-10-05 | 69.000 | 69.500 | 68.500 | 69.500 | 69.500 | 34 |
| 2026-10-02 | 68.500 | 69.000 | 67.500 | 69.000 | 69.000 | 92 |
| 2026-10-01 | 70.000 | 70.000 | 68.000 | 68.500 | 68.500 | 215 |
| 2026-09-30 | 70.500 | 70.500 | 70.000 | 70.000 | 70.000 | 4 |
| 2026-09-29 | 71.000 | 71.500 | 70.500 | 70.500 | 70.500 | 9 |
| 2026-09-28 | 72.500 | 72.500 | 68.000 | 71.000 | 71.000 | 449 |
| 2026-09-25 | 72.000 | 72.500 | 72.000 | 72.500 | 72.500 | 2 |
| 2026-09-24 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 1 |
| 2026-09-23 | 73.000 | 73.000 | 72.000 | 72.000 | 72.000 | 3 |
| 2026-09-22 | 72.000 | 72.500 | 72.000 | 72.500 | 72.500 | 2 |
| 2026-09-21 | 72.000 | 72.500 | 72.000 | 72.000 | 72.000 | 4 |
| 2026-09-18 | 72.500 | 73.000 | 72.000 | 72.000 | 72.000 | 3 |
| 2026-09-17 | 73.000 | 73.500 | 72.500 | 72.500 | 72.500 | 4 |
| 2026-09-16 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 51 |
| 2026-09-15 | 72.500 | 72.500 | 72.000 | 72.000 | 72.000 | 3 |
| 2026-09-14 | 72.000 | 72.500 | 71.500 | 72.500 | 72.500 | 30 |
| 2026-09-11 | 71.500 | 72.000 | 71.500 | 72.000 | 72.000 | 2 |
| 2026-09-10 | 74.500 | 74.500 | 71.500 | 71.500 | 71.500 | 274 |
| 2026-09-09 | 72.500 | 74.500 | 72.500 | 74.500 | 74.500 | 138 |
| 2026-09-08 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 7 |
| 2026-09-07 | 72.500 | 73.000 | 72.500 | 73.000 | 73.000 | 72 |
| 2026-09-04 | 73.000 | 73.000 | 72.000 | 72.500 | 72.500 | 188 |
| 2026-09-03 | 75.500 | 76.000 | 73.000 | 73.000 | 73.000 | 399 |
| 2026-09-02 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 1 |
| 2026-09-01 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 43 |
| 2026-08-31 | 74.500 | 75.000 | 74.500 | 75.000 | 75.000 | 3 |
| 2026-08-28 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 36 |
| 2026-08-27 | 74.500 | 74.500 | 74.000 | 74.000 | 74.000 | 5 |
| 2026-08-26 | 74.500 | 74.500 | 74.000 | 74.000 | 74.000 | 5 |
| 2026-08-25 | 74.500 | 74.500 | 74.000 | 74.500 | 74.500 | 130 |
| 2026-08-24 | 74.500 | 75.000 | 74.000 | 74.000 | 74.000 | 48 |
| 2026-08-21 | 75.000 | 75.000 | 74.500 | 74.500 | 74.500 | 2 |
| 2026-08-20 | 76.000 | 76.000 | 75.000 | 75.000 | 75.000 | 47 |
| 2026-08-19 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 36 |
| 2026-08-18 | 75.000 | 75.500 | 75.000 | 75.500 | 75.500 | 4 |
| 2026-08-17 | 75.500 | 76.000 | 75.000 | 75.000 | 75.000 | 7 |
| 2026-08-14 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 4 |
| 2026-08-13 | 75.000 | 75.500 | 74.500 | 75.500 | 75.500 | 100 |
| 2026-08-12 | 75.000 | 75.000 | 74.500 | 74.500 | 74.500 | 121 |
| 2026-08-11 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 4 |
| 2026-08-10 | 75.500 | 75.500 | 75.000 | 75.000 | 75.000 | 5 |
| 2026-08-07 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 9 |
| 2026-08-06 | 75.500 | 76.000 | 74.500 | 76.000 | 76.000 | 429 |
| 2026-08-05 | 76.000 | 76.500 | 74.000 | 75.000 | 75.000 | 738 |
| 2026-08-04 | 73.500 | 75.500 | 73.500 | 75.500 | 75.500 | 539 |
| 2026-08-03 | 75.000 | 76.500 | 73.500 | 73.500 | 73.500 | 426 |
| 2026-07-31 | 74.500 | 75.000 | 74.000 | 75.000 | 75.000 | 118 |
| 2026-07-30 | 75.000 | 75.000 | 74.000 | 74.000 | 74.000 | 57 |
| 2026-07-29 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 21 |
| 2026-07-28 | 74.000 | 75.000 | 73.500 | 74.500 | 74.500 | 230 |
Page 1 of 5 · 255 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.