Gentex Corporation (FRA:GTX)
Germany · Delayed Price · Currency is EUR 19.23
-0.07 (-0.39%)
At close: Sep 18, 2026
FRA:GTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.39 | 19.39 | 19.23 | 19.23 | 19.23 | -0.39% | 26 |
| Sep 17, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.42% | - |
| Sep 16, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.75% | - |
| Sep 15, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.28% | - |
| Sep 14, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.31% | - |
| Sep 11, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.41% | - |
| Sep 10, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.80% | - |
| Sep 9, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.42% | - |
| Sep 8, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.40% | - |
| Sep 7, 2026 | 19.74 | 20.00 | 19.74 | 20.00 | 20.00 | 2.75% | 5 |
| Sep 4, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.26% | - |
| Sep 3, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 3.23% | - |
| Sep 2, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.05% | - |
| Sep 1, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.37% | - |
| Aug 31, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.07% | - |
| Aug 28, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -3.69% | - |
| Aug 27, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.25% | - |
| Aug 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.10% | - |
| Aug 25, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.55% | - |
| Aug 24, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.03% | - |
| Aug 21, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.57% | - |
| Aug 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.64% | - |
| Aug 19, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.44% | - |
| Aug 18, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.73% | - |
| Aug 17, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.69% | - |
| Aug 14, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.99% | - |
| Aug 13, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -2.47% | - |
| Aug 12, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.73% | - |
| Aug 11, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.97% | - |
| Aug 10, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 2.22% | - |
| Aug 7, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -2.13% | - |
| Aug 6, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.39% | - |
| Aug 5, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.57% | - |
| Aug 4, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.60% | - |
| Aug 3, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.61% | - |
| Jul 31, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.68% | - |
| Jul 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.38% | - |
| Jul 29, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 5.03% | - |
| Jul 28, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.60% | - |
| Jul 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.43% | - |
| Jul 24, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05% | - |
| Jul 23, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.14% | - |
| Jul 22, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.62% | - |
| Jul 21, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.09% | - |
| Jul 20, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.63% | - |
| Jul 17, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.34% | - |
| Jul 16, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.90% | - |
| Jul 15, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.34% | - |
| Jul 14, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.43% | - |
| Jul 13, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.50% | - |