UK markets open in 2 hours 8 minutes
NIKKEI 225
38,242.93 -31.12 (-0.08%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.58 +0.58 (+0.73%) GOLD FUTURES
2,328.20 +17.20 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,730.50 -2,270.78 (-4.73%)
Grenobloise d'Electronique et d'Automatismes Société Anonyme (GEA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 09:00AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1 |
| 29 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 6 |
| 26 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1 |
| 25 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1 |
| 24 Apr 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 4 |
| 23 Apr 2024 | 81.00 | 82.00 | 77.50 | 79.00 | 79.00 | 137 |
| 22 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1 |
| 19 Apr 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 3 |
| 18 Apr 2024 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | 21 |
| 17 Apr 2024 | 78.50 | 80.50 | 78.50 | 79.50 | 79.50 | 40 |
| 16 Apr 2024 | 79.50 | 80.00 | 79.50 | 79.50 | 79.50 | 59 |
| 15 Apr 2024 | 82.50 | 82.50 | 80.50 | 80.50 | 80.50 | 221 |
| 12 Apr 2024 | 83.50 | 84.00 | 82.50 | 82.50 | 82.50 | 204 |
| 11 Apr 2024 | 84.00 | 84.00 | 83.00 | 83.50 | 83.50 | 164 |
| 10 Apr 2024 | 87.00 | 87.00 | 82.50 | 83.00 | 83.00 | 237 |
| 09 Apr 2024 | 96.50 | 96.50 | 85.00 | 86.00 | 86.00 | 1,107 |
| 08 Apr 2024 | 98.00 | 98.50 | 96.00 | 96.50 | 96.50 | 252 |
| 05 Apr 2024 | 98.00 | 98.50 | 96.00 | 98.00 | 98.00 | 83 |
| 05 Apr 2024 | 18.19 Dividend | |||||
| 04 Apr 2024 | 97.00 | 99.50 | 97.00 | 99.50 | 81.31 | 151 |
| 03 Apr 2024 | 97.50 | 98.00 | 96.00 | 98.00 | 80.08 | 282 |
| 02 Apr 2024 | 98.00 | 99.00 | 96.50 | 96.50 | 78.86 | 53 |
| 28 Mar 2024 | 97.00 | 99.00 | 97.00 | 97.50 | 79.68 | 75 |
| 27 Mar 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 80.08 | 78 |
| 26 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 80.90 | 15 |
| 25 Mar 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 81.72 | 77 |
| 22 Mar 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 82.54 | 51 |
| 21 Mar 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 82.54 | 15 |
| 20 Mar 2024 | 99.50 | 103.00 | 99.50 | 101.00 | 82.54 | 926 |
| 19 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 81.31 | 1 |
| 18 Mar 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 80.90 | 104 |
| 15 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 81.72 | 1 |
| 14 Mar 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 82.54 | 11 |
| 13 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 82.54 | 1 |
| 12 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 82.54 | 23 |
| 11 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 82.54 | 26 |
| 08 Mar 2024 | 101.00 | 104.00 | 100.00 | 101.00 | 82.54 | 745 |
| 07 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 81.31 | 1 |
| 06 Mar 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 81.72 | 1,680 |
| 05 Mar 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 75.59 | 1 |
| 04 Mar 2024 | 93.00 | 93.00 | 92.50 | 92.50 | 75.59 | 4 |
| 01 Mar 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 76.00 | 2 |
| 29 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 76.82 | 1 |
| 28 Feb 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 76.82 | 2 |
| 27 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 77.63 | 16 |
| 26 Feb 2024 | 96.00 | 97.00 | 96.00 | 96.00 | 78.45 | 600 |
| 23 Feb 2024 | 93.50 | 99.00 | 93.50 | 98.50 | 80.49 | 729 |
| 22 Feb 2024 | 93.00 | 93.50 | 93.00 | 93.50 | 76.41 | 25 |
| 21 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 76.00 | 1 |
| 20 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 76.00 | 1 |
| 19 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 76.00 | 1 |
| 16 Feb 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 76.00 | 24 |
| 15 Feb 2024 | 93.00 | 94.00 | 91.00 | 94.00 | 76.82 | 141 |
| 14 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 76.00 | 76 |
| 13 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 76.41 | 1 |
| 12 Feb 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 76.00 | 99 |
| 09 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 76.00 | 1 |
| 08 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 76.00 | 1 |
| 07 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 76.00 | 1 |
| 06 Feb 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 76.00 | 25 |
| 05 Feb 2024 | 94.00 | 95.00 | 93.00 | 95.00 | 77.63 | 18 |
| 02 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 76.82 | 1 |
| 01 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 76.82 | 1 |
| 31 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 76.82 | 1 |
| 30 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 76.82 | 1 |
| 29 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 76.82 | 1 |
| 26 Jan 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 76.82 | 111 |
| 25 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 79.27 | 8 |
| 24 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 79.27 | 1 |
| 23 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 79.27 | 1 |
| 22 Jan 2024 | 97.50 | 97.50 | 97.00 | 97.00 | 79.27 | 11 |
| 19 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 79.68 | 1 |
| 18 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 79.27 | 1 |
| 17 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 79.27 | 1 |
| 16 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 79.27 | 1 |
| 15 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 78.45 | - |
| 12 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 78.45 | 2 |
| 11 Jan 2024 | 97.50 | 97.50 | 96.50 | 96.50 | 78.86 | 26 |
| 10 Jan 2024 | 99.50 | 99.50 | 98.00 | 98.00 | 80.08 | 18 |
| 09 Jan 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 81.31 | 1 |
| 08 Jan 2024 | 96.50 | 99.50 | 96.50 | 99.50 | 81.31 | 121 |
| 05 Jan 2024 | 95.00 | 96.00 | 93.00 | 96.00 | 78.45 | 141 |
| 04 Jan 2024 | 100.00 | 100.00 | 90.00 | 95.00 | 77.63 | 1,591 |
| 03 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 81.72 | 201 |
| 02 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 82.54 | 57 |
| 29 Dec 2023 | 96.00 | 101.00 | 96.00 | 100.00 | 81.72 | 281 |
| 28 Dec 2023 | 96.50 | 96.50 | 95.50 | 96.00 | 78.45 | 51 |
| 27 Dec 2023 | 98.00 | 98.00 | 96.50 | 96.50 | 78.86 | 71 |
| 22 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 80.08 | 1 |
| 21 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 80.08 | 1 |
| 20 Dec 2023 | 99.00 | 99.00 | 98.00 | 98.00 | 80.08 | 11 |
| 19 Dec 2023 | 101.00 | 101.00 | 99.00 | 99.00 | 80.90 | 38 |
| 18 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 82.54 | 1 |
| 15 Dec 2023 | 100.00 | 101.00 | 100.00 | 101.00 | 82.54 | 2 |
| 14 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 81.31 | 1 |
| 13 Dec 2023 | 98.50 | 100.00 | 98.50 | 100.00 | 81.72 | 72 |
| 12 Dec 2023 | 99.50 | 99.50 | 99.00 | 99.00 | 80.90 | 43 |
| 11 Dec 2023 | 101.00 | 101.00 | 100.00 | 100.00 | 81.72 | 111 |
| 08 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 82.54 | 1 |
| 07 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 82.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.