Garrett Motion Inc. (FRA:G02)
Germany · Delayed Price · Currency is EUR 26.00
-1.40 (-5.11%)
At close: Jun 2, 2026
FRA:G02 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.20% | - |
| May 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | -1.42% | - |
| May 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | -7.24% | - |
| May 27, 2026 | 28.40 | 30.40 | 28.40 | 30.40 | 30.33 | 8.57% | 54 |
| May 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | -0.71% | - |
| May 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | 0.71% | 72 |
| May 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | 8.53% | - |
| May 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 3.20% | - |
| May 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | -1.57% | - |
| May 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | -1.55% | - |
| May 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 1.57% | - |
| May 15, 2026 | 26.40 | 26.40 | 25.40 | 25.40 | 25.34 | -3.05% | 8 |
| May 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.14 | 6.50% | - |
| May 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 2.50% | - |
| May 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | - | - |
| May 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 7.14% | - |
| May 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | -2.61% | - |
| May 7, 2026 | 22.40 | 23.60 | 22.40 | 23.00 | 22.94 | 5.50% | 1,001 |
| May 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | 4.81% | - |
| May 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | -2.80% | - |
| May 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | 25.15% | - |
| Apr 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | 1.18% | - |
| Apr 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.86 | -2.87% | - |
| Apr 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.36 | -0.57% | - |
| Apr 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | 1.74% | - |
| Apr 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.16 | 1.78% | - |
| Apr 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.86 | 1.81% | - |
| Apr 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.56 | 0.61% | - |
| Apr 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.46 | 0.61% | - |
| Apr 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.36 | 2.50% | - |
| Apr 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | 1.91% | - |
| Apr 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | -1.26% | - |
| Apr 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | -0.63% | - |
| Apr 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | -0.62% | - |
| Apr 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | -1.23% | - |
| Apr 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.26 | 2.52% | - |
| Apr 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | 2.58% | - |
| Apr 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | 0.65% | - |
| Apr 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.36 | -0.65% | - |
| Apr 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | 0.65% | - |
| Apr 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.36 | 2.67% | - |
| Mar 31, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.96 | - | - |
| Mar 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.96 | -3.85% | - |
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | - | - |
| Mar 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | 2.63% | - |
| Mar 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | 0.66% | - |
| Mar 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.06 | 6.34% | - |
| Mar 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.17 | -3.40% | - |
| Mar 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.66 | - | - |
| Mar 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.66 | -1.34% | - |