Geratherm Medical AG (ETR:GME)
Germany · Delayed Price · Currency is EUR 2.880
+0.090 (3.23%)
At close: Jan 30, 2026
Geratherm Medical AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 3.23% | 3,034 |
| Jan 29, 2026 | 2.66 | 2.83 | 2.66 | 2.79 | 2.79 | 0.36% | 1,199 |
| Jan 28, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Jan 27, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | - | 14 |
| Jan 26, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | 0.72% | 1,366 |
| Jan 23, 2026 | 2.86 | 2.86 | 2.76 | 2.78 | 2.78 | -2.80% | 58 |
| Jan 22, 2026 | 2.74 | 2.97 | 2.74 | 2.86 | 2.86 | -1.04% | 44 |
| Jan 21, 2026 | 2.95 | 2.95 | 2.89 | 2.89 | 2.89 | -1.03% | 50 |
| Jan 20, 2026 | 2.94 | 3.01 | 2.92 | 2.92 | 2.92 | 1.39% | 521 |
| Jan 19, 2026 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -2.04% | 1,008 |
| Jan 16, 2026 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -0.34% | 72 |
| Jan 15, 2026 | 3.10 | 3.10 | 2.81 | 2.95 | 2.95 | -0.67% | 8,587 |
| Jan 14, 2026 | 3.01 | 3.01 | 2.95 | 2.97 | 2.97 | 4.21% | 159 |
| Jan 13, 2026 | 2.76 | 2.85 | 2.76 | 2.85 | 2.85 | 5.56% | 88 |
| Jan 12, 2026 | 2.80 | 2.80 | 2.66 | 2.70 | 2.70 | -2.17% | 4,125 |
| Jan 9, 2026 | 2.80 | 2.80 | 2.62 | 2.76 | 2.76 | -2.13% | 5,276 |
| Jan 8, 2026 | 2.79 | 2.88 | 2.79 | 2.82 | 2.82 | 1.08% | 10 |
| Jan 7, 2026 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | -3.12% | 3,731 |
| Jan 6, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 0.70% | 1,739 |
| Jan 5, 2026 | 3.08 | 3.08 | 2.82 | 2.86 | 2.86 | -0.69% | 2,462 |
| Jan 2, 2026 | 2.83 | 2.88 | 2.76 | 2.88 | 2.88 | -0.35% | 14 |
| Dec 30, 2025 | 3.11 | 3.11 | 2.89 | 2.89 | 2.89 | -4.93% | 667 |
| Dec 29, 2025 | 2.84 | 3.17 | 2.84 | 3.04 | 3.04 | 5.19% | 3,653 |
| Dec 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.76% | - |
| Dec 22, 2025 | 2.96 | 3.10 | 2.83 | 2.84 | 2.84 | -7.19% | 185 |
| Dec 19, 2025 | 3.03 | 3.18 | 2.86 | 3.06 | 3.06 | -0.97% | 6,370 |
| Dec 18, 2025 | 3.00 | 3.09 | 2.99 | 3.09 | 3.09 | 1.98% | 500 |
| Dec 17, 2025 | 3.13 | 3.23 | 3.03 | 3.03 | 3.03 | -3.81% | 2,870 |
| Dec 16, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 1.61% | 300 |
| Dec 15, 2025 | 3.19 | 3.19 | 3.01 | 3.10 | 3.10 | -1.90% | 6,356 |
| Dec 12, 2025 | 3.11 | 3.16 | 3.10 | 3.16 | 3.16 | -7.87% | 4,000 |
| Dec 11, 2025 | 3.20 | 3.46 | 3.02 | 3.43 | 3.43 | 3.31% | 3,368 |
| Dec 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.53% | - |
| Dec 9, 2025 | 3.40 | 3.40 | 3.27 | 3.27 | 3.27 | -4.11% | 25 |
| Dec 8, 2025 | 3.43 | 3.68 | 3.24 | 3.41 | 3.41 | 8.60% | 4,745 |
| Dec 5, 2025 | 3.24 | 3.24 | 3.10 | 3.14 | 3.14 | -6.27% | 2,221 |
| Dec 4, 2025 | 3.42 | 3.42 | 3.28 | 3.35 | 3.35 | -1.47% | 770 |
| Dec 3, 2025 | 3.25 | 3.40 | 3.25 | 3.40 | 3.40 | 5.92% | 2,464 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.06 | 3.21 | 3.21 | -8.02% | 2,454 |
| Dec 1, 2025 | 3.62 | 3.62 | 3.39 | 3.49 | 3.49 | 1.45% | 627 |
| Nov 28, 2025 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -0.29% | 29 |
| Nov 27, 2025 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | 0.29% | 10 |
| Nov 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.86% | - |
| Nov 25, 2025 | 3.62 | 3.62 | 3.47 | 3.47 | 3.47 | 2.97% | 24 |
| Nov 24, 2025 | 3.48 | 3.48 | 3.37 | 3.37 | 3.37 | - | 1,029 |
| Nov 21, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 1.51% | 3,600 |
| Nov 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Nov 18, 2025 | 3.26 | 3.30 | 3.24 | 3.24 | 3.24 | -4.42% | 235 |
| Nov 17, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.89% | - |