Gentherm Incorporated (FRA:QA4A)
Germany · Delayed Price · Currency is EUR 24.40
+0.40 (1.67%)
At close: Mar 27, 2026
FRA:QA4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Mar 26, 2026 | 24.00 | 25.20 | 24.00 | 25.20 | 25.20 | 1.61% | - |
| Mar 25, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | - | - |
| Mar 24, 2026 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 0.81% | - |
| Mar 23, 2026 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | 3.36% | - |
| Mar 20, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | - | - |
| Mar 19, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | -2.46% | - |
| Mar 18, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | 0.83% | - |
| Mar 17, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | - | - |
| Mar 16, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | - | - |
| Mar 13, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | -0.82% | - |
| Mar 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Mar 11, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.81% | - |
| Mar 10, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | -0.80% | - |
| Mar 9, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | -0.79% | - |
| Mar 6, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Mar 5, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | -1.52% | - |
| Mar 4, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | -0.75% | - |
| Mar 3, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Mar 2, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | - | - |
| Feb 27, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | -2.14% | - |
| Feb 26, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | -0.71% | - |
| Feb 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Feb 24, 2026 | 26.60 | 29.00 | 26.60 | 29.00 | 29.00 | 5.07% | - |
| Feb 23, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | 6.98% | - |
| Feb 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Feb 19, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 1.54% | - |
| Feb 18, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -2.26% | - |
| Feb 17, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | -1.48% | - |
| Feb 16, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | - | - |
| Feb 13, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 1.50% | - |
| Feb 12, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | -2.21% | - |
| Feb 11, 2026 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | - | - |
| Feb 10, 2026 | 26.00 | 27.20 | 26.00 | 27.20 | 27.20 | 2.26% | 250 |
| Feb 9, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | -2.21% | 539 |
| Feb 6, 2026 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 0.74% | - |
| Feb 5, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | -0.74% | - |
| Feb 4, 2026 | 25.60 | 27.20 | 25.60 | 27.20 | 27.20 | 3.03% | - |
| Feb 3, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 1.54% | - |
| Feb 2, 2026 | 26.00 | 26.80 | 26.00 | 26.00 | 26.00 | -2.99% | 100 |
| Jan 30, 2026 | 29.20 | 29.20 | 26.80 | 26.80 | 26.80 | -9.46% | - |
| Jan 29, 2026 | 29.20 | 31.00 | 29.20 | 29.60 | 29.60 | -1.33% | 200 |
| Jan 28, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -1.32% | - |
| Jan 27, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | -0.65% | - |
| Jan 26, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | -0.65% | - |
| Jan 23, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Jan 22, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | -1.25% | - |
| Jan 21, 2026 | 29.80 | 32.00 | 29.80 | 32.00 | 32.00 | 5.26% | - |
| Jan 20, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Jan 19, 2026 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | -0.63% | 15 |