Geratherm Medical AG (ETR:GME)
Germany · Delayed Price · Currency is EUR 4.300
-0.360 (-7.73%)
Oct 30, 2025, 4:14 PM CET
Geratherm Medical AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.68 | 4.68 | 4.40 | 4.40 | 4.40 | -5.58% | 148 |
| Oct 29, 2025 | 4.29 | 4.66 | 4.21 | 4.66 | 4.66 | 12.29% | 2,680 |
| Oct 28, 2025 | 4.15 | 4.20 | 4.00 | 4.15 | 4.15 | 2.22% | 2,671 |
| Oct 27, 2025 | 3.70 | 4.20 | 3.70 | 4.06 | 4.06 | 4.64% | 6,858 |
| Oct 24, 2025 | 3.59 | 4.01 | 3.59 | 3.88 | 3.88 | 13.78% | 2,726 |
| Oct 23, 2025 | 3.41 | 3.52 | 3.34 | 3.41 | 3.41 | -0.58% | 1,020 |
| Oct 22, 2025 | 3.40 | 3.70 | 3.27 | 3.43 | 3.43 | -2.00% | 1,549 |
| Oct 21, 2025 | 3.50 | 3.97 | 3.39 | 3.50 | 3.50 | 0.29% | 2,661 |
| Oct 20, 2025 | 3.36 | 3.59 | 3.20 | 3.49 | 3.49 | -3.86% | 3,420 |
| Oct 17, 2025 | 3.80 | 3.80 | 3.56 | 3.63 | 3.63 | -4.72% | 1,384 |
| Oct 16, 2025 | 3.94 | 4.20 | 3.81 | 3.81 | 3.81 | -5.69% | 2,953 |
| Oct 15, 2025 | 4.39 | 4.40 | 4.04 | 4.04 | 4.04 | -1.22% | 38 |
| Oct 14, 2025 | 3.93 | 4.10 | 3.82 | 4.09 | 4.09 | 0.99% | 2,806 |
| Oct 13, 2025 | 5.02 | 5.02 | 3.51 | 4.05 | 4.05 | -23.30% | 9,920 |
| Oct 10, 2025 | 5.30 | 5.54 | 5.28 | 5.28 | 5.28 | -6.38% | 1,674 |
| Oct 9, 2025 | 5.60 | 5.64 | 5.58 | 5.64 | 5.64 | -1.74% | 368 |
| Oct 8, 2025 | 5.90 | 6.00 | 5.60 | 5.74 | 5.74 | -2.05% | 2,858 |
| Oct 7, 2025 | 6.58 | 6.64 | 5.70 | 5.86 | 5.86 | 0.69% | 6,585 |
| Oct 6, 2025 | 6.24 | 6.94 | 5.62 | 5.82 | 5.82 | 2.83% | 7,996 |
| Oct 3, 2025 | 7.00 | 7.38 | 5.46 | 5.66 | 5.66 | -18.91% | 10,420 |
| Oct 2, 2025 | 7.70 | 7.88 | 6.06 | 6.98 | 6.98 | 70.24% | 12,072 |
| Oct 1, 2025 | 3.29 | 4.10 | 3.29 | 4.10 | 4.10 | 20.59% | 19,650 |
| Sep 30, 2025 | 3.50 | 3.50 | 3.33 | 3.40 | 3.40 | -0.87% | 5,492 |
| Sep 29, 2025 | 3.40 | 3.50 | 3.39 | 3.43 | 3.43 | 2.39% | 8,012 |
| Sep 26, 2025 | 3.30 | 3.40 | 3.30 | 3.35 | 3.35 | 2.45% | 10,872 |
| Sep 25, 2025 | 3.07 | 3.34 | 3.07 | 3.27 | 3.27 | 7.92% | 15,000 |
| Sep 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 500 |
| Sep 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | 500 |
| Sep 22, 2025 | 2.99 | 3.18 | 2.99 | 3.01 | 3.01 | -0.99% | 1,124 |
| Sep 19, 2025 | 3.01 | 3.04 | 2.99 | 3.04 | 3.04 | -0.98% | 7,669 |
| Sep 18, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | 11 |
| Sep 17, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | -0.65% | 11 |
| Sep 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | 2,608 |
| Sep 15, 2025 | 3.04 | 3.07 | 3.02 | 3.07 | 3.07 | -1.60% | 2,608 |
| Sep 12, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | 1.30% | 20 |
| Sep 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | 39 |
| Sep 10, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 39 |
| Sep 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 39 |
| Sep 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | 39 |
| Sep 5, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 39 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 39 |
| Sep 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 39 |
| Sep 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 39 |
| Sep 1, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | - | 39 |
| Aug 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 22 |
| Aug 28, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 22 |
| Aug 27, 2025 | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | - | 22 |
| Aug 26, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 1,624 |
| Aug 25, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.00% | 1,624 |
| Aug 22, 2025 | 3.00 | 3.09 | 3.00 | 3.00 | 3.00 | -2.60% | 1,624 |