Getinge AB (publ) (FRA:GTN)
Germany · Delayed Price · Currency is EUR 19.44
-0.08 (-0.41%)
At close: Dec 1, 2025
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.41% | - |
| Nov 28, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.96% | - |
| Nov 27, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.52% | - |
| Nov 26, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.24% | - |
| Nov 25, 2025 | 19.01 | 19.01 | 19.00 | 19.00 | 19.00 | 0.69% | 21 |
| Nov 24, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 2.58% | - |
| Nov 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -3.16% | - |
| Nov 20, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.09% | - |
| Nov 19, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.11% | - |
| Nov 18, 2025 | 18.92 | 19.02 | 18.92 | 19.00 | 19.00 | -2.74% | 21 |
| Nov 17, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.01% | - |
| Nov 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.19% | - |
| Nov 13, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.45% | - |
| Nov 12, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.48% | - |
| Nov 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.09% | - |
| Nov 10, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.74% | - |
| Nov 7, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.68% | - |
| Nov 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.85% | - |
| Nov 5, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | - |
| Nov 4, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -2.16% | - |
| Nov 3, 2025 | 20.33 | 20.41 | 20.33 | 20.41 | 20.41 | -0.15% | 100 |
| Oct 31, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.44% | - |
| Oct 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.79% | - |
| Oct 29, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.64% | - |
| Oct 28, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.78% | - |
| Oct 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.16% | - |
| Oct 24, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.93% | - |
| Oct 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.89% | - |
| Oct 22, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.41% | - |
| 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% | - |
| Oct 17, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.62% | - |
| Oct 16, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.11% | - |
| Oct 15, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.78% | - |
| Oct 14, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.11% | - |
| Oct 13, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.79% | - |
| Oct 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.35% | - |
| Oct 9, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.62% | - |
| Oct 8, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.08% | - |
| Oct 7, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.12% | - |
| Oct 6, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.78% | - |
| Oct 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.08% | - |
| Oct 2, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 3.33% | - |
| Oct 1, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Sep 30, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.49% | - |
| 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% | - |
| Sep 24, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.52% | - |
| Sep 23, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.26% | - |