Dark

GEAGF
GEA GROUP AG ORD
stock OTC

Inactive

Jul 31, 2026

70.46USD+2.192%(+1.51)130

Pre-market

0.00USD-100.000%(-68.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	70.461500	70.461500	70.461500	70.461500	+2.192%	130	0.000%
2026-07-22	68.950000	68.950000	68.950000	68.950000	+8.883%	105	+2.192%
2026-06-11	63.324900	63.324900	63.324900	63.324900	-2.343%	101	+11.270%
2026-05-27	64.844000	64.844000	64.844000	64.844000	+2.589%	140	+8.663%
2026-05-22	63.207491	63.207491	63.207491	63.207491	-15.328%	3,855	+11.477%
2026-03-19	74.650000	74.650000	74.650000	74.650000	-5.089%	130	-5.611%
2026-03-02	78.652500	78.652500	78.652500	78.652500	+1.783%	285	-10.414%
2026-02-20	77.275000	77.275000	77.275000	77.275000	+11.107%	100	-8.817%
2026-01-21	69.550000	69.550000	69.550000	69.550000	+6.672%	231	+1.311%
2025-12-29	71.160000	71.160000	65.200000	65.200000	-2.687%	490	+8.070%
2025-12-26	67.000000	67.000000	67.000000	67.000000	0.000%	100	+5.166%
2025-12-23	67.000000	67.000000	67.000000	67.000000	+1.762%	160	+5.166%
2025-12-15	65.525000	65.840000	65.525000	65.840000	-1.518%	218	+7.019%
2025-11-18	66.855000	66.855000	66.855000	66.855000	-8.179%	1,742	+5.395%
2025-11-12	69.000000	72.810000	69.000000	72.810000	+5.522%	465	-3.226%
2025-11-07	69.000000	69.000000	69.000000	69.000000	-8.524%	100	+2.118%
2025-09-29	75.430000	75.430000	75.430000	75.430000	+1.470%	103	-6.587%
2025-09-23	72.910000	74.337500	72.910000	74.337500	-1.409%	298	-5.214%
2025-09-11	75.400000	75.400000	75.400000	75.400000	-0.060%	173	-6.550%
2025-08-04	75.445000	75.445000	75.445000	75.445000	+9.423%	243	-6.605%
2025-07-01	68.948200	68.948200	68.948200	68.948200	-0.075%	532	+2.195%
2025-06-12	69.000000	69.000000	69.000000	69.000000	-0.159%	236	+2.118%
2025-05-30	69.110000	69.110000	69.110000	69.110000	+5.770%	175	+1.956%
2025-05-29	65.340000	65.340000	65.340000	65.340000	-2.215%	115	+7.838%
2025-05-13	66.820000	66.820000	66.820000	66.820000	+9.005%	165	+5.450%
2025-04-15	61.300000	61.300000	61.300000	61.300000	+7.544%	200	+14.945%
2025-04-07	57.000000	57.000000	57.000000	57.000000	-7.090%	158	+23.617%
2025-03-31	61.370000	61.370000	61.350000	61.350000	-2.309%	360	+14.852%
2025-03-20	62.800000	62.800000	62.800000	62.800000	+1.070%	100	+12.200%
2025-03-17	61.160000	62.135000	61.160000	62.135000	-3.667%	546	+13.401%
2025-03-14	62.988700	64.500000	62.988700	64.500000	+7.597%	350	+9.243%
2025-03-13	59.400000	59.946000	59.400000	59.946000	+1.346%	375	+17.542%
2025-03-05	61.270000	61.270000	59.150000	59.150000	+5.719%	290	+19.123%
2025-02-27	55.950000	55.950000	55.950000	55.950000	+9.186%	295	+25.937%
2025-02-03	51.243000	51.243000	51.243000	51.243000	-4.593%	107	+37.505%
2025-01-23	53.710000	53.710000	53.710000	53.710000	+4.494%	575	+31.189%
2025-01-17	51.400000	51.400000	51.400000	51.400000	+0.273%	100	+37.085%
2025-01-16	51.260000	51.260000	51.260000	51.260000	-0.389%	218	+37.459%
2025-01-15	51.460000	51.460000	51.460000	51.460000	+2.779%	100	+36.925%
2025-01-14	50.068400	50.068400	50.068400	50.068400	-1.518%	100	+40.730%
2025-01-08	50.840000	50.840000	50.840000	50.840000	-0.963%	100	+38.595%
2024-12-20	51.334400	51.334400	51.334400	51.334400	-1.375%	108	+37.260%
2024-12-16	52.050000	52.050000	52.050000	52.050000	+7.707%	100	+35.373%
2024-11-18	49.810000	49.810000	48.325400	48.325400	-1.094%	210	+45.806%
2024-11-12	48.860000	48.860000	48.860000	48.860000	-2.300%	987	+44.211%
2024-11-06	50.010000	50.010000	50.010000	50.010000	+0.093%	202	+40.895%
2024-10-30	49.893000	50.814000	49.893000	49.963500	-3.190%	300	+41.026%
2024-10-25	51.610000	51.610000	51.610000	51.610000	-0.039%	809	+36.527%
2024-10-15	51.630000	51.630000	51.630000	51.630000	+6.652%	6,050	+36.474%
2024-09-12	47.950000	48.410000	47.950000	48.410000	-0.391%	349	+45.552%
2024-09-11	48.100000	48.600000	48.100000	48.600000	+1.461%	415	+44.983%
2024-09-09	46.330000	48.400000	46.330000	47.900000	-1.237%	2,962	+47.101%
2024-09-05	45.396000	48.500000	45.396000	48.500000	+0.393%	1,054	+45.281%
2024-09-04	48.310000	48.310000	48.310000	48.310000	-0.821%	315	+45.853%
2024-09-03	48.710000	48.750000	48.710000	48.710000	-0.490%	650	+44.655%
2024-08-30	48.910000	48.950000	48.910000	48.950000	+1.451%	290	+43.946%
2024-08-29	48.210000	48.250000	48.210000	48.250000	+0.815%	2,435	+46.034%
2024-08-28	47.860000	47.860000	47.860000	47.860000	+0.970%	590	+47.224%
2024-08-26	47.400000	47.400000	47.400000	47.400000	+0.084%	170	+48.653%
2024-08-23	47.360000	47.360000	47.360000	47.360000	-0.692%	110	+48.779%
2024-08-22	45.000000	47.770000	45.000000	47.690000	+5.978%	585	+47.749%
2024-08-08	44.840000	45.000000	44.840000	45.000000	+10.565%	220	+56.581%
2024-06-24	40.860000	40.860000	40.700000	40.700000	+0.993%	251	+73.124%
2024-06-17	40.300000	40.300000	40.300000	40.300000	-0.592%	177	+74.842%
2024-06-10	40.540000	40.540000	40.540000	40.540000	-1.888%	1,592	+73.807%
2024-05-22	41.320000	41.320000	41.320000	41.320000	+0.291%	118	+70.526%
2024-05-20	41.200000	41.200000	41.200000	41.200000	+2.718%	744	+71.023%
2024-04-24	40.110000	40.110000	40.110000	40.110000	-3.158%	190	+75.671%
2024-04-02	43.410000	43.410000	41.417800	41.417800	-2.638%	201	+70.124%
2024-03-12	42.540000	42.540000	42.540000	42.540000	+4.025%	145	+65.636%
2024-03-01	40.894000	40.894000	40.894000	40.894000	+1.610%	225	+72.303%
2024-02-29	40.246200	40.246200	40.246200	40.246200	+0.616%	7,495	+75.076%
2024-02-09	40.000000	40.000000	40.000000	40.000000	+1.266%	393	+76.154%
2024-01-16	39.500000	39.500000	39.500000	39.500000	-0.866%	408	+78.384%
2024-01-12	39.845000	39.845000	39.845000	39.845000	+1.335%	1,568	+76.839%
2024-01-03	39.320000	39.320000	39.320000	39.320000	-3.212%	150	+79.200%
2023-12-22	40.625000	40.625000	40.625000	40.625000	+7.303%	191	+73.444%
2023-12-14	38.020000	38.020000	37.860000	37.860000	+3.175%	416	+86.111%
2023-11-30	36.695000	36.695000	36.695000	36.695000	+2.931%	150	+92.019%
2023-11-20	36.820000	36.820000	35.650000	35.650000	-3.675%	2,934	+97.648%
2023-10-10	37.010000	37.010000	37.010000	37.010000	-0.511%	120	+90.385%
2023-09-28	37.040000	37.200000	37.040000	37.200000	-1.169%	219	+89.413%
2023-08-28	37.800000	37.800000	37.640000	37.640000	-2.234%	225	+87.198%
2023-08-24	38.500000	38.500000	38.500000	38.500000	+2.969%	235	+83.017%
2023-08-18	37.390000	37.390000	37.390000	37.390000	-10.764%	300	+88.450%
2023-08-10	41.900000	41.900000	41.900000	41.900000	+1.453%	1,238	+68.166%
2023-07-31	41.300000	41.300000	41.300000	41.300000	-2.640%	870	+70.609%
2023-07-20	42.420000	42.420000	42.420000	42.420000	+8.602%	116	+66.104%
2023-07-05	39.100000	39.100000	39.060000	39.060000	-9.205%	2,484	+80.393%
2023-06-01	42.255000	43.020000	42.255000	43.020000	+0.280%	816	+63.788%
2023-05-17	42.900000	42.900000	42.900000	42.900000	+0.728%	1,000	+64.246%
2023-02-21	42.590000	42.590000	42.590000	42.590000	-5.899%	247	+65.441%
2023-02-15	45.260000	45.260000	45.260000	45.260000	+5.427%	107	+55.682%
2023-02-10	42.090000	42.930000	42.090000	42.930000	+34.072%	689	+64.131%
2022-10-06	32.020000	32.020000	32.020000	32.020000	-2.675%	121	+120.055%
2022-09-09	32.900000	32.900000	32.900000	32.900000	-0.303%	324	+114.169%
2022-09-02	32.250000	34.220000	32.250000	33.000000	-6.937%	1,117	+113.520%
2022-08-22	36.639900	36.639900	35.460000	35.460000	-4.626%	5,400	+98.707%
2022-08-15	37.180000	37.180000	37.180000	37.180000	+2.059%	160	+89.515%
2022-08-08	36.460000	36.460000	36.430000	36.430000	-1.753%	515	+93.416%
2022-08-05	37.080000	37.080000	37.080000	37.080000	+14.127%	2,000	+90.026%
2022-07-11	32.490100	32.490100	32.490100	32.490100	-1.605%	188	+116.871%
2022-07-01	33.020000	33.020000	33.020000	33.020000	-7.636%	743	+113.390%
2022-06-29	35.750000	35.750000	35.750000	35.750000	-6.901%	500	+97.095%
2022-06-02	38.400100	38.400100	38.400100	38.400100	+4.405%	827	+83.493%
2022-05-05	36.780000	36.780000	36.780000	36.780000	+0.629%	100	+91.576%
2022-05-04	36.550000	36.550000	36.550000	36.550000	-6.725%	311	+92.781%
2022-04-28	39.185000	39.185000	39.185000	39.185000	-1.792%	125	+79.818%
2022-04-26	39.900000	39.900000	39.900000	39.900000	-1.115%	987	+76.595%
2022-04-25	40.350000	40.350000	40.350000	40.350000	-1.127%	161	+74.626%
2022-04-19	40.810000	40.810000	40.810000	40.810000	-1.306%	100	+72.657%
2022-04-13	38.710000	41.350000	38.710000	41.350000	+3.556%	800	+70.403%
2022-04-12	39.930000	39.930000	39.930000	39.930000	-7.010%	600	+76.463%
2022-03-31	42.940000	42.940000	42.940000	42.940000	+6.683%	1,219	+64.093%
2022-03-28	40.250000	40.250000	40.250000	40.250000	-3.593%	1,000	+75.060%
2022-03-25	41.750000	41.750000	41.750000	41.750000	-4.462%	2,000	+68.770%
2022-03-22	43.700000	43.700000	43.700000	43.700000	+4.048%	906	+61.239%
2022-03-16	42.000000	42.000000	42.000000	42.000000	0.000%	762	+67.765%
2022-03-14	42.000000	42.000000	42.000000	42.000000	-6.977%	100	+67.765%
2022-02-18	45.150000	45.150000	45.150000	45.150000	-3.788%	350	+56.061%
2022-02-04	46.927500	46.927500	46.927500	46.927500	-8.434%	139	+50.150%
2022-01-13	51.250000	51.250000	51.250000	51.250000	-5.877%	167	+37.486%
2022-01-05	54.450000	54.450000	54.450000	54.450000	0.000%	267	+29.406%

.dark-mode .F37qQX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F37qQX{ color: #333333; background-color: white; border: 2px solid #333333; }GEAGFGEA GROUP AG ORDstock OTC

GEAGF
GEA GROUP AG ORD
stock OTC