Garrett Motion Inc. (FRA:G02)
Germany · Delayed Price · Currency is EUR 28.80
-0.20 (-0.69%)
At close: Jun 25, 2026
FRA:G02 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |