GE HealthCare Technologies Inc. (FRA:L0T)
Germany · Delayed Price · Currency is EUR 69.28
+0.35 (0.51%)
At close: Nov 27, 2025
FRA:L0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 67.96 | 68.70 | 67.40 | 68.70 | 68.70 | -0.84% | 77 |
| Nov 27, 2025 | 69.28 | 69.32 | 69.26 | 69.28 | 69.28 | 0.51% | 395 |
| Nov 26, 2025 | 69.12 | 69.12 | 68.93 | 68.93 | 68.93 | -1.22% | 4 |
| Nov 25, 2025 | 67.46 | 69.78 | 67.11 | 69.78 | 69.78 | 2.62% | 129 |
| Nov 24, 2025 | 66.60 | 68.00 | 66.33 | 68.00 | 68.00 | 4.23% | 165 |
| Nov 21, 2025 | 64.27 | 65.24 | 64.27 | 65.24 | 65.24 | 0.99% | - |
| Nov 20, 2025 | 62.97 | 64.60 | 62.92 | 64.60 | 64.60 | 5.54% | 36 |
| Nov 19, 2025 | 61.05 | 61.21 | 60.97 | 61.21 | 61.21 | 1.37% | - |
| Nov 18, 2025 | 60.32 | 60.58 | 60.23 | 60.38 | 60.38 | -2.93% | 62 |
| Nov 17, 2025 | 63.25 | 63.40 | 62.20 | 62.20 | 62.20 | -0.50% | 138 |
| Nov 14, 2025 | 62.99 | 63.21 | 62.51 | 62.51 | 62.51 | -2.05% | 21 |
| Nov 13, 2025 | 64.40 | 64.40 | 63.82 | 63.82 | 63.82 | -0.70% | 40 |
| Nov 12, 2025 | 63.38 | 64.27 | 63.36 | 64.27 | 64.27 | 1.28% | 31 |
| Nov 11, 2025 | 63.13 | 63.46 | 62.74 | 63.46 | 63.46 | 0.76% | 312 |
| Nov 10, 2025 | 63.04 | 64.27 | 62.98 | 62.98 | 62.98 | -0.74% | 165 |
| Nov 7, 2025 | 64.20 | 64.21 | 63.45 | 63.45 | 63.45 | -1.18% | 49 |
| Nov 6, 2025 | 65.13 | 65.42 | 64.21 | 64.21 | 64.21 | 0.05% | 80 |
| Nov 5, 2025 | 64.13 | 64.50 | 64.13 | 64.18 | 64.18 | 0.03% | 109 |
| Nov 4, 2025 | 63.45 | 64.16 | 63.45 | 64.16 | 64.16 | -0.11% | 528 |
| Nov 3, 2025 | 64.76 | 65.52 | 64.23 | 64.23 | 64.23 | -0.34% | 37 |
| Oct 31, 2025 | 64.14 | 64.83 | 64.14 | 64.45 | 64.45 | 0.81% | 17 |
| Oct 30, 2025 | 66.45 | 66.45 | 63.93 | 63.93 | 63.93 | -3.75% | 27 |
| Oct 29, 2025 | 67.90 | 70.12 | 66.00 | 66.42 | 66.42 | -2.48% | 822 |
| Oct 28, 2025 | 66.78 | 68.11 | 66.75 | 68.11 | 68.11 | 1.79% | 100 |
| Oct 27, 2025 | 67.67 | 67.69 | 66.91 | 66.91 | 66.91 | -0.33% | 341 |
| Oct 24, 2025 | 66.52 | 67.13 | 66.30 | 67.13 | 67.13 | 2.91% | 422 |
| Oct 23, 2025 | 65.51 | 65.94 | 65.23 | 65.23 | 65.20 | -0.59% | 120 |
| Oct 22, 2025 | 65.31 | 66.06 | 65.25 | 65.62 | 65.59 | 0.21% | 311 |
| Oct 21, 2025 | 64.54 | 65.48 | 64.51 | 65.48 | 65.45 | 3.00% | 124 |
| Oct 20, 2025 | 63.44 | 63.57 | 63.44 | 63.57 | 63.54 | 2.01% | 132 |
| Oct 17, 2025 | 61.73 | 62.33 | 61.51 | 62.32 | 62.29 | -1.02% | 143 |
| Oct 16, 2025 | 62.77 | 63.34 | 62.73 | 62.96 | 62.93 | 0.66% | 681 |
| Oct 15, 2025 | 62.25 | 62.61 | 62.25 | 62.55 | 62.52 | 2.44% | 11 |
| Oct 14, 2025 | 61.18 | 61.18 | 61.06 | 61.06 | 61.03 | -1.18% | - |
| Oct 13, 2025 | 61.74 | 61.92 | 61.74 | 61.79 | 61.76 | -3.09% | 18 |
| Oct 10, 2025 | 63.86 | 63.88 | 63.76 | 63.76 | 63.73 | -0.23% | 52 |
| Oct 9, 2025 | 64.38 | 64.41 | 63.71 | 63.91 | 63.88 | 0.63% | 76 |
| Oct 8, 2025 | 63.86 | 63.92 | 63.51 | 63.51 | 63.48 | -1.60% | 239 |
| Oct 7, 2025 | 65.01 | 65.06 | 64.15 | 64.54 | 64.51 | -1.16% | 719 |
| Oct 6, 2025 | 65.19 | 66.07 | 65.14 | 65.30 | 65.27 | -1.06% | 17 |
| Oct 3, 2025 | 65.34 | 66.00 | 65.34 | 66.00 | 65.97 | 1.54% | 18 |
| Oct 2, 2025 | 64.12 | 65.00 | 64.12 | 65.00 | 64.97 | 1.72% | 209 |
| Oct 1, 2025 | 62.86 | 63.90 | 62.85 | 63.90 | 63.87 | 1.82% | 23 |
| Sep 30, 2025 | 61.88 | 62.76 | 61.58 | 62.76 | 62.73 | 1.31% | 153 |
| Sep 29, 2025 | 61.73 | 61.95 | 61.67 | 61.95 | 61.92 | 1.56% | 39 |
| Sep 26, 2025 | 60.96 | 61.00 | 60.93 | 61.00 | 60.97 | 1.09% | 37 |
| Sep 25, 2025 | 62.63 | 62.75 | 60.34 | 60.34 | 60.31 | -4.80% | 179 |
| Sep 24, 2025 | 63.07 | 63.38 | 63.04 | 63.38 | 63.35 | 0.33% | - |
| Sep 23, 2025 | 63.10 | 63.17 | 63.04 | 63.17 | 63.14 | - | 41 |
| Sep 22, 2025 | 64.05 | 64.05 | 63.17 | 63.17 | 63.14 | 0.21% | 356 |