Gentex Corporation (FRA:GTX)
Germany · Delayed Price · Currency is EUR 20.08
-0.02 (-0.10%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:GTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.83% | - |
| Jul 9, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -2.27% | - |
| Jul 8, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.54% | - |
| Jul 7, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.06 | -0.84% | - |
| Jul 6, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.24 | 0.19% | - |
| Jul 3, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.20 | -0.75% | - |
| Jul 2, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.36 | -2.23% | - |
| Jul 1, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.85 | 0.18% | - |
| Jun 30, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.81 | -2.06% | - |
| Jun 29, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.27 | 0.22% | - |
| Jun 26, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.22 | 1.55% | - |
| Jun 25, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.88 | 1.62% | - |
| Jun 24, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.53 | -2.39% | - |
| Jun 23, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.06 | -1.34% | - |
| Jun 22, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.36 | 0.04% | - |
| Jun 19, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.35 | 2.32% | - |
| Jun 18, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.84 | -0.36% | - |