Gentherm Incorporated (FRA:QA4A)
Germany · Delayed Price · Currency is EUR 31.20
+1.60 (5.41%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:QA4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | - | -1.89% | - |
| 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% | - |
| May 18, 2026 | 25.00 | 26.20 | 25.00 | 26.20 | 26.20 | 0.77% | - |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| May 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| May 11, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| May 8, 2026 | 25.40 | 26.60 | 25.40 | 26.60 | 26.60 | 4.72% | - |
| May 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| May 6, 2026 | 25.00 | 26.60 | 25.00 | 26.60 | 26.60 | 2.31% | 16 |
| May 5, 2026 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 2.36% | - |
| May 4, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - | - |
| Apr 30, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 3.25% | - |
| Apr 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Apr 28, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | -0.78% | - |
| Apr 27, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 4.92% | - |
| Apr 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Apr 23, 2026 | 23.60 | 25.60 | 23.60 | 25.60 | 25.60 | 4.92% | 200 |
| Apr 22, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | -0.81% | - |
| Apr 21, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | -1.60% | - |
| Apr 20, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | -0.79% | - |
| Apr 17, 2026 | 23.20 | 25.20 | 23.20 | 25.20 | 25.20 | 5.00% | - |
| Apr 16, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | - | - |
| Apr 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Apr 14, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 2.48% | - |
| Apr 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Apr 10, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | -0.80% | - |
| Apr 9, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 0.81% | - |
| Apr 8, 2026 | 22.80 | 24.80 | 22.80 | 24.80 | 24.80 | 5.08% | - |
| Apr 7, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | -0.84% | - |
| Apr 2, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | -1.65% | - |
| Apr 1, 2026 | 23.20 | 24.20 | 23.20 | 24.20 | 24.20 | 1.68% | - |
| Mar 31, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 0.85% | - |
| Mar 30, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | -3.28% | - |
| Mar 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Mar 26, 2026 | 24.00 | 25.20 | 24.00 | 25.20 | 25.20 | 1.61% | - |
| Mar 25, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | - | - |
| Mar 24, 2026 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 0.81% | - |
| Mar 23, 2026 | 23.00 | 24.60 | 23.00 | 24.60 | 24.60 | 3.36% | - |