Garrett Motion Inc. (FRA:G02)
Germany · Delayed Price · Currency is EUR 27.00
+0.40 (1.50%)
At close: Jul 20, 2026
FRA:G02 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Jul 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.25% | - |
| Jul 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.35% | 35 |
| Jul 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Jul 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jul 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Jul 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Jul 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.85% | - |
| Jul 3, 2026 | 27.20 | 29.20 | 27.20 | 29.20 | 29.20 | 4.29% | 350 |
| Jul 2, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -13.04% | 60 |
| Jul 1, 2026 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 7.33% | 300 |
| Jun 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jun 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jun 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Jun 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jun 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jun 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jun 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jun 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jun 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jun 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Jun 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jun 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jun 12, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 4.41% | 50 |
| Jun 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jun 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jun 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jun 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jun 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Jun 4, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | 6.82% | 1,000 |
| Jun 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Jun 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| 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% | - |