Getinge AB (publ) (FRA:GTN)
Germany · Delayed Price · Currency is EUR 20.84
+1.29 (6.60%)
Last updated: Oct 21, 2025, 8:12 AM CET
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.41% | 310 |
| Oct 21, 2025 | 20.84 | 20.84 | 20.56 | 20.56 | 20.56 | 5.17% | 310 |
| Oct 20, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.41% | 1 |
| Oct 17, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.62% | 1 |
| Oct 16, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.11% | 1 |
| Oct 15, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.78% | 1 |
| Oct 14, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.11% | 1 |
| Oct 13, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.79% | 1 |
| Oct 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.35% | 1 |
| Oct 9, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.62% | 1 |
| Oct 8, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.08% | 1 |
| Oct 7, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.12% | 1 |
| Oct 6, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.78% | 1 |
| Oct 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.08% | 1 |
| Oct 2, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 3.33% | 1 |
| Oct 1, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 1 |
| Sep 30, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.49% | 1 |
| 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 |