Gentherm Incorporated (FRA:QA4A)
Germany · Delayed Price · Currency is EUR 33.40
+0.40 (1.21%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:QA4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Aug 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Aug 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Aug 21, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | -1.15% | - |
| Aug 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Aug 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Aug 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Aug 17, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | -1.58% | - |
| Aug 14, 2026 | 36.40 | 38.00 | 36.40 | 38.00 | 38.00 | 8.57% | - |
| Aug 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Aug 10, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | 4.09% | - |
| Aug 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.84% | - |
| Aug 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.30% | - |
| Aug 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Aug 4, 2026 | 35.20 | 37.00 | 35.20 | 37.00 | 37.00 | 8.19% | - |
| Aug 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Jul 31, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -4.37% | - |
| Jul 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Jul 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jul 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| 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% | - |