Gentherm Incorporated (FRA:QA4A)
Germany · Delayed Price · Currency is EUR 22.40
-0.80 (-3.45%)
Last updated: Oct 23, 2026, 12:44 PM CEST
FRA:QA4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | 13 |
| Oct 22, 2026 | 24.40 | 24.40 | 22.60 | 23.20 | 23.20 | -11.45% | 307 |
| Oct 21, 2026 | 25.20 | 26.60 | 25.20 | 26.20 | 26.20 | 6.50% | 4 |
| Oct 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | 16 |
| Oct 19, 2026 | 26.80 | 26.80 | 25.40 | 25.40 | 25.40 | -1.55% | 40 |
| Oct 16, 2026 | 25.60 | 26.60 | 25.60 | 25.80 | 25.80 | -3.01% | 152 |
| Oct 15, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | -0.75% | 27 |
| Oct 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Oct 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | 8 |
| Oct 12, 2026 | 25.60 | 27.80 | 25.60 | 27.80 | 27.80 | 6.92% | 7 |
| Oct 9, 2026 | 25.80 | 26.00 | 22.80 | 26.00 | 26.00 | 11.11% | 189 |
| Oct 8, 2026 | 26.20 | 26.20 | 23.40 | 23.40 | 23.40 | -12.69% | 78 |
| Oct 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -5.63% | 16 |
| Oct 6, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | -1.39% | 206 |
| Oct 5, 2026 | 27.00 | 28.80 | 27.00 | 28.80 | 28.80 | 3.60% | - |
| Oct 2, 2026 | 29.00 | 29.00 | 27.60 | 27.80 | 27.80 | 3.88% | 125 |
| Oct 1, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 26.76 | -1.38% | - |
| Sep 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.14 | 1.40% | - |
| Sep 29, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 26.76 | -2.72% | - |
| Sep 28, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 27.51 | -3.29% | - |
| Sep 25, 2026 | 28.80 | 30.40 | 28.80 | 30.40 | 28.45 | 4.11% | - |
| Sep 24, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 27.32 | -4.58% | - |
| Sep 23, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 28.63 | -3.77% | - |
| Sep 22, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 29.76 | 1.92% | - |
| Sep 21, 2026 | 30.80 | 31.20 | 30.80 | 31.20 | 29.19 | -0.64% | - |
| Sep 18, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 29.38 | -3.68% | - |
| Sep 17, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 30.50 | - | - |
| Sep 16, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 30.50 | -0.61% | - |
| Sep 15, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 30.69 | - | - |
| Sep 14, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 30.69 | -1.80% | - |
| Sep 11, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 31.25 | 1.83% | - |
| Sep 10, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 30.69 | - | - |
| Sep 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 30.69 | -2.38% | - |
| Sep 8, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 31.44 | 0.60% | - |
| Sep 7, 2026 | 34.20 | 34.20 | 33.40 | 33.40 | 31.25 | -4.02% | - |
| Sep 4, 2026 | 33.60 | 34.80 | 33.60 | 34.80 | 32.56 | 4.82% | - |
| Sep 3, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 31.07 | 2.47% | - |
| Sep 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 30.32 | -1.82% | - |
| Sep 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 30.88 | -1.79% | - |
| Aug 31, 2026 | 33.20 | 33.60 | 33.20 | 33.60 | 31.44 | -1.18% | - |
| Aug 28, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 31.81 | -1.16% | - |
| Aug 27, 2026 | 33.60 | 34.40 | 33.60 | 34.40 | 32.19 | 2.99% | - |
| Aug 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 31.25 | 1.21% | - |
| Aug 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 30.88 | -2.37% | - |
| Aug 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 31.63 | -1.74% | - |
| Aug 21, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 32.19 | -1.15% | - |
| Aug 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 32.56 | -1.69% | - |
| Aug 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 33.12 | -3.28% | - |
| Aug 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 34.25 | -2.14% | - |
| Aug 17, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 35.00 | -1.58% | - |