Gentherm Incorporated (FRA:QA4A)
Germany · Delayed Price · Currency is EUR 36.20
-0.40 (-1.09%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:QA4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Jul 24, 2026 | 39.20 | 39.20 | 37.60 | 37.60 | 37.60 | 22.88% | - |
| Jul 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Jul 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Jul 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jul 20, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | -1.91% | - |
| Jul 17, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jul 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Jul 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jul 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Jul 13, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | -0.64% | - |
| Jul 10, 2026 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 7.53% | - |
| Jul 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Jul 8, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | - |
| Jul 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jul 6, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 4.90% | - |
| Jul 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Jul 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jul 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jun 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jun 29, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Jun 26, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jun 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jun 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Jun 22, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.66% | - |
| Jun 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Jun 18, 2026 | 30.20 | 31.60 | 30.20 | 31.60 | 31.60 | 6.76% | - |
| Jun 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jun 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Jun 15, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | - |
| Jun 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| Jun 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Jun 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jun 9, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | -1.88% | - |
| Jun 8, 2026 | 30.60 | 32.00 | 30.60 | 32.00 | 32.00 | 2.56% | - |
| Jun 5, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Jun 4, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | - | - |
| Jun 3, 2026 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | 1.26% | - |
| Jun 2, 2026 | 29.60 | 31.80 | 29.60 | 31.80 | 31.80 | 10.42% | - |
| Jun 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| May 29, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | - |
| May 28, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 0.68% | - |
| May 27, 2026 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 1.37% | - |
| May 26, 2026 | 27.20 | 29.20 | 27.20 | 29.20 | 29.20 | 7.35% | - |
| May 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| May 22, 2026 | 26.60 | 28.00 | 26.60 | 28.00 | 28.00 | 2.94% | - |
| May 21, 2026 | 26.00 | 27.20 | 26.00 | 27.20 | 27.20 | 3.03% | - |
| May 20, 2026 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | 4.76% | - |
| May 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | - |