Gentherm Incorporated (FRA:QA4A)
Germany · Delayed Price · Currency is EUR 29.80
-0.80 (-2.61%)
Last updated: Dec 1, 2025, 8:05 AM CET
Gentherm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | - | - |
| Nov 27, 2025 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | -1.92% | - |
| Nov 26, 2025 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | - | - |
| Nov 25, 2025 | 29.60 | 31.20 | 29.60 | 31.20 | 31.20 | 2.63% | - |
| Nov 24, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | 10.95% | - |
| Nov 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Nov 20, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Nov 19, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | -1.35% | - |
| Nov 18, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | - |
| Nov 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Nov 14, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -1.29% | 140 |
| Nov 13, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -4.32% | - |
| Nov 12, 2025 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | -0.61% | - |
| Nov 11, 2025 | 31.00 | 32.60 | 31.00 | 32.60 | 32.60 | 1.88% | - |
| Nov 10, 2025 | 30.40 | 32.00 | 30.40 | 32.00 | 32.00 | 3.23% | - |
| Nov 7, 2025 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | -1.27% | - |
| Nov 6, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 0.64% | - |
| Nov 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Nov 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Nov 3, 2025 | 31.00 | 32.20 | 31.00 | 32.20 | 32.20 | 1.26% | - |
| Oct 31, 2025 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 0.63% | - |
| Oct 30, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | -0.63% | - |
| Oct 29, 2025 | 30.80 | 32.20 | 30.80 | 31.80 | 31.80 | 0.63% | 350 |
| Oct 28, 2025 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | - | - |
| Oct 27, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | -1.25% | - |
| Oct 24, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 11.11% | - |
| Oct 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Oct 22, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -1.99% | - |
| Oct 21, 2025 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 2.03% | - |
| Oct 20, 2025 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | 2.07% | - |
| Oct 17, 2025 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | - | - |
| Oct 16, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | -0.68% | - |
| Oct 15, 2025 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | - | - |
| Oct 14, 2025 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 13, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 10, 2025 | 28.60 | 29.40 | 28.60 | 28.80 | 28.80 | -2.70% | - |
| Oct 9, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | - |
| Oct 8, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 7, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Oct 6, 2025 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 0.66% | - |
| Oct 3, 2025 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 2.01% | - |
| Oct 2, 2025 | 28.20 | 29.80 | 28.20 | 29.80 | 29.80 | 2.76% | - |
| Oct 1, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 0.69% | 500 |
| Sep 30, 2025 | 28.40 | 29.60 | 28.40 | 28.80 | 28.80 | -2.04% | 17 |
| Sep 29, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -2.00% | - |
| Sep 26, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2.04% | - |
| Sep 25, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 2.80% | - |
| Sep 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Sep 23, 2025 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | -1.35% | - |
| Sep 22, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | - | - |