Getinge AB (publ) (FRA:GTN)
Germany · Delayed Price · Currency is EUR 18.18
-0.27 (-1.49%)
Last updated: Sep 30, 2025, 8:03 AM CET
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.68% | 1 |
| Sep 26, 2025 | 18.05 | 18.33 | 18.05 | 18.33 | 18.33 | -2.45% | 300 |
| Sep 25, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -2.79% | 3,800 |
| Sep 24, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.52% | 3,800 |
| Sep 23, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.26% | 3,800 |
| Sep 22, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.24% | 3,800 |
| Sep 19, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.57% | 3,800 |
| Sep 18, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.57% | 3,800 |
| Sep 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.47% | 3,800 |
| Sep 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.18% | 3,800 |
| Sep 15, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.34% | 3,800 |
| Sep 12, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.81% | 3,800 |
| Sep 11, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.36% | 3,800 |
| Sep 10, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.29% | 3,800 |
| Sep 9, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.32% | 3,800 |
| Sep 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.40% | 3,800 |
| Sep 5, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.86% | 3,800 |
| Sep 4, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.24% | 3,800 |
| Sep 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.53% | 3,800 |
| Sep 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.85% | 3,800 |
| Sep 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.40% | 3,800 |
| Aug 29, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.13% | 3,800 |
| Aug 28, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.22% | 3,800 |
| Aug 27, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.35% | 3,800 |
| Aug 26, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.30% | 3,800 |
| Aug 25, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.92% | 3,800 |
| Aug 22, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.11% | 150 |
| Aug 21, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.57% | 150 |
| Aug 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.16% | 150 |
| Aug 19, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.19% | 150 |
| Aug 18, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.36% | 150 |
| Aug 15, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.53% | 150 |
| Aug 14, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.20% | 150 |
| Aug 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.10% | 150 |
| Aug 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.65% | 150 |
| Aug 11, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 2.74% | 150 |
| Aug 8, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.67% | 452 |
| Aug 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.87% | 452 |
| Aug 6, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.21% | 452 |
| Aug 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.56% | 452 |
| Aug 4, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.34% | 452 |
| Aug 1, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.97% | 452 |
| Jul 31, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.74% | 452 |
| Jul 30, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.65% | 452 |
| Jul 29, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -2.34% | 452 |
| Jul 28, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.25% | 452 |
| Jul 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2.07% | 452 |
| Jul 24, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 2.47% | 452 |
| Jul 23, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.59% | 452 |
| Jul 22, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -5.75% | 452 |