Grenobloise d Electronique et d Automatismes (GEA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -1.75438596491 | 85.5 | 87.5 | 84 | 32 | 86.359375 | DE |
| 4 | 9 | 12 | 75 | 96 | 75 | 186 | 88.13840365 | DE |
| 12 | 13.5 | 19.1489361702 | 70.5 | 96 | 70.5 | 87 | 85.02841596 | DE |
| 26 | 13 | 18.3098591549 | 71 | 96 | 67 | 60 | 81.04101792 | DE |
| 52 | -9 | -9.67741935484 | 93 | 104 | 67 | 78 | 86.2420403 | DE |
| 156 | -11 | -11.5789473684 | 95 | 104 | 67 | 50 | 88.66570424 | DE |
| 260 | -19 | -18.4466019417 | 103 | 120 | 67 | 118 | 94.56089196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 85 | -0.5 | -0.58 | 85 | 85 | 85 | 1 |
| 1739986200 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 1 |
| 1739899800 | 85.5 | -1 | -1.16 | 86.5 | 87.5 | 85.5 | 7 |
| 1739813400 | 86.5 | 0.5 | 0.58 | 86.5 | 86.5 | 85 | 125 |
| 1739554200 | 86 | 1 | 1.18 | 85.5 | 86 | 85.5 | 26 |
| 1739467800 | 85 | 0 | 0.00 | 85.5 | 86 | 85 | 48 |
| 1739381400 | 85 | -3 | -3.41 | 88 | 88 | 85 | 120 |
| 1739295000 | 88 | -1 | -1.12 | 89.5 | 90 | 88 | 5 |
| 1739208600 | 89 | 1 | 1.14 | 88 | 89 | 88 | 3 |
| 1738949400 | 88 | 0.5 | 0.57 | 87.5 | 88 | 86.5 | 14 |
| 1738863000 | 87.5 | 1 | 1.16 | 86.5 | 87.5 | 86.5 | 36 |
| 1738776600 | 86.5 | -1 | -1.14 | 87.5 | 87.5 | 85.5 | 119 |
| 1738690200 | 87.5 | -3.5 | -3.85 | 91 | 91 | 87.5 | 80 |
| 1738603800 | 91 | 1.5 | 1.68 | 89.5 | 91.5 | 89.5 | 87 |
| 1738344600 | 89.5 | -1.5 | -1.65 | 91 | 96 | 89.5 | 1881 |
| 1738258200 | 91 | 5.5 | 6.43 | 86.5 | 91 | 85 | 440 |
| 1738171800 | 85.5 | 1 | 1.18 | 84.5 | 85.5 | 84 | 88 |
| 1738085400 | 84.5 | 0.5 | 0.60 | 84 | 84.5 | 84 | 108 |
| 1737999000 | 84 | 8.5 | 11.26 | 76.5 | 84.5 | 76.5 | 513 |
| 1737739800 | 75.5 | 0.5 | 0.67 | 75 | 76 | 75 | 19 |
| 1737653400 | 75 | 0 | 0.00 | 75.5 | 75.5 | 75 | 3 |
| 1737567000 | 75 | -1 | -1.32 | 76 | 79.5 | 75 | 109 |
| 1737480600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 1 |
| 1737394200 | 76 | 1 | 1.33 | 75 | 76 | 75 | 51 |
| 1737135000 | 75 | 1 | 1.35 | 74 | 75 | 74 | 46 |
| 1737048600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
| 1736962200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
| 1736875800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
| 1736789400 | 74 | -1 | -1.33 | 75 | 75 | 74 | 39 |
| 1736530200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1 |
| 1736443800 | 75 | 0.5 | 0.67 | 74.5 | 75 | 74.5 | 27 |
| 1736357400 | 74.5 | -1 | -1.32 | 75.5 | 75.5 | 74.5 | 46 |
| 1736271000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 1 |
| 1736184600 | 75.5 | 1 | 1.34 | 75 | 75.5 | 75 | 22 |
| 1735925400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 1 |
| 1735839000 | 74.5 | -0.5 | -0.67 | 74.5 | 74.5 | 74.5 | 1 |
| 1735666200 | 75 | 0.5 | 0.67 | 74.5 | 75 | 74.5 | 20 |
| 1735579800 | 74.5 | -0.5 | -0.67 | 73 | 74.5 | 73 | 42 |
| 1735320600 | 75 | -0.5 | -0.66 | 75.5 | 75.5 | 75 | 2 |
| 1735061400 | 75.5 | 0 | 0.00 | 75 | 75.5 | 75 | 80 |
| 1734975000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 26 |
| 1734715800 | 75.5 | -1 | -1.31 | 75.5 | 76 | 75.5 | 10 |
| 1734629400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 1 |
| 1734543000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 1 |
| 1734456600 | 76.5 | -0.5 | -0.65 | 76.5 | 76.5 | 76.5 | 1 |
| 1734370200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 1 |
| 1734111000 | 77 | -1 | -1.28 | 77.5 | 77.5 | 77 | 12 |
| 1734024600 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1 |
| 1733938200 | 78 | -0.5 | -0.64 | 80.5 | 82 | 77 | 150 |
| 1733851800 | 78.5 | 3.5 | 4.67 | 75 | 78.5 | 75 | 262 |
| 1733765400 | 75 | 2 | 2.74 | 73 | 75 | 73 | 20 |
| 1733506200 | 73 | 0 | 0.00 | 73 | 73 | 73 | 33 |
| 1733419800 | 73 | 2 | 2.82 | 71 | 73 | 70.5 | 211 |
| 1733333400 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 5 |
| 1733247000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 1 |
| 1733160600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 10 |
| 1732901400 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 1 |
| 1732815000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 2 |
| 1732728600 | 70.5 | -0.5 | -0.70 | 71 | 71.5 | 70 | 5 |
| 1732642200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 1 |
| 1732555800 | 71 | -0.5 | -0.70 | 71 | 71 | 71 | 3 |
| 1732296600 | 71.5 | -0.5 | -0.69 | 72 | 72 | 71.5 | 7 |
| 1732210200 | 72 | 0 | 0.00 | 72 | 72 | 72 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
