Gentherm Incorporated (FRA:QA4A)
Germany · Delayed Price · Currency is EUR 31.40
-1.20 (-3.68%)
At close: Sep 18, 2026
FRA:QA4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -3.68% | - |
| Sep 17, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | - | - |
| Sep 16, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | -0.61% | - |
| Sep 15, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | - | - |
| Sep 14, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | -1.80% | - |
| Sep 11, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 1.83% | - |
| Sep 10, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | - | - |
| Sep 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Sep 8, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Sep 7, 2026 | 34.20 | 34.20 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| Sep 4, 2026 | 33.60 | 34.80 | 33.60 | 34.80 | 34.80 | 4.82% | - |
| Sep 3, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Sep 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Sep 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Aug 31, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | -1.18% | - |
| Aug 28, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -1.16% | - |
| Aug 27, 2026 | 33.60 | 34.40 | 33.60 | 34.40 | 34.40 | 2.99% | - |
| 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% | - |