Gentherm Incorporated (FRA:QA4A)
Germany · Delayed Price · Currency is EUR 25.80
-0.60 (-2.27%)
At close: Feb 20, 2026
Gentherm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Jan 15, 2026 | 31.00 | 32.60 | 31.00 | 32.60 | 32.60 | 3.16% | - |
| Jan 14, 2026 | 32.20 | 32.20 | 31.60 | 31.60 | 31.60 | -4.82% | - |
| Jan 13, 2026 | 32.00 | 33.20 | 32.00 | 33.20 | 33.20 | 1.22% | - |
| Jan 12, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | -0.61% | - |
| Jan 9, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | -0.60% | - |
| Jan 8, 2026 | 31.40 | 33.20 | 31.40 | 33.20 | 33.20 | 3.11% | - |
| Jan 7, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | -1.83% | - |
| Jan 6, 2026 | 31.20 | 32.80 | 31.20 | 32.80 | 32.80 | 2.50% | - |
| Jan 5, 2026 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | 2.56% | - |
| Jan 2, 2026 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 1.30% | - |
| Dec 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Dec 29, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 0.64% | - |
| Dec 23, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | -0.63% | - |
| Dec 22, 2025 | 30.80 | 32.20 | 30.80 | 31.60 | 31.60 | 0.64% | 7 |
| Dec 19, 2025 | 31.00 | 32.00 | 31.00 | 31.40 | 31.40 | -1.26% | 60 |
| Dec 18, 2025 | 30.60 | 31.80 | 30.60 | 31.80 | 31.80 | 1.27% | - |
| Dec 17, 2025 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | - | - |
| Dec 16, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | -0.63% | - |
| Dec 15, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 0.64% | - |
| Dec 12, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | -1.88% | - |
| Dec 11, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 32.00 | -0.62% | - |
| Dec 10, 2025 | 30.20 | 32.20 | 30.20 | 32.20 | 32.20 | 3.87% | - |
| Dec 9, 2025 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | -0.64% | - |
| Dec 8, 2025 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | - | - |