Getinge AB (publ) (FRA:GTN)
Germany · Delayed Price · Currency is EUR 18.56
+0.04 (0.24%)
At close: Sep 4, 2025
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | 0.40% | 3,800 |
| Sep 5, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | - | 1.86% | 3,800 |
| Sep 4, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | - | 0.24% | - |
| Sep 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | - | -2.53% | - |
| Sep 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1.85% | 3,800 |
| Sep 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | 0.40% | 3,800 |
| Aug 29, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | 0.13% | 3,800 |
| Aug 28, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | - | -1.22% | - |
| Aug 27, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | 1.35% | - |
| Aug 26, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | - | -0.30% | - |
| Aug 25, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | - | 1.92% | 3,800 |
| Aug 22, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | - | -1.11% | 150 |
| Aug 21, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | - | 0.57% | 150 |
| Aug 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | - | 0.16% | 150 |
| Aug 19, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | - | 0.19% | 150 |
| Aug 18, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | - | 1.36% | 150 |
| Aug 15, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | - | 0.53% | 150 |
| Aug 14, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | - | 0.20% | 150 |
| Aug 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1.10% | - |
| Aug 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -0.65% | 150 |
| Aug 11, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | - | 2.74% | 150 |
| Aug 8, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | - | 1.67% | 452 |
| Aug 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | - | -0.87% | 452 |
| Aug 6, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | - | 1.21% | 452 |
| Aug 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 0.56% | 452 |
| Aug 4, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | - | -1.34% | 452 |
| Aug 1, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | - | -1.97% | 452 |
| Jul 31, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | -0.74% | - |
| Jul 30, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | - | -0.65% | 452 |
| Jul 29, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | - | -2.34% | 452 |
| Jul 28, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | 2.25% | 452 |
| Jul 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | - | 2.07% | 452 |
| Jul 24, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | - | 2.47% | - |
| Jul 23, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | - | 1.59% | 452 |
| Jul 22, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | - | -5.75% | - |
| Jul 21, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | - | 5.76% | 452 |
| Jul 18, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | - | 1.30% | 452 |
| Jul 17, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | - | 0.06% | 452 |
| Jul 16, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | - | -1.20% | 452 |
| Jul 15, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | - | - | 452 |
| Jul 14, 2025 | 16.57 | 16.74 | 16.57 | 16.74 | - | -2.87% | 452 |
| Jul 11, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | - | 0.15% | 600 |
| Jul 10, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | - | -0.64% | 600 |
| Jul 9, 2025 | 17.22 | 17.32 | 17.22 | 17.32 | - | 2.09% | 600 |
| Jul 8, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | - | -1.11% | 4,680 |
| Jul 7, 2025 | 17.10 | 17.15 | 17.05 | 17.15 | - | 0.18% | 4,680 |
| Jul 4, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | - | -0.70% | 72 |
| Jul 3, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | 1.98% | - |
| Jul 2, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | - | 0.24% | - |
| Jul 1, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | -0.09% | - |