Geratherm Medical AG - GME.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.78	2.78	2.78	2.78	2.78	1,305
February 19, 2026	2.68	2.78	2.78	2.79	2.67	1,305
February 18, 2026	2.74	2.74	2.74	2.74	2.74	302
February 17, 2026	2.66	2.72	2.72	2.72	2.66	302
February 16, 2026	2.75	2.75	2.75	2.75	2.75	485
February 13, 2026	2.7	2.75	2.75	2.75	2.7	65
February 12, 2026	2.78	2.78	2.78	2.78	2.78	80
February 11, 2026	2.73	2.77	2.77	2.77	2.73	80
February 10, 2026	2.84	2.84	2.84	2.84	2.84	1,126
February 09, 2026	2.7	2.84	2.84	2.92	2.7	1,126
February 06, 2026	2.71	2.79	2.79	2.79	2.7	17
February 05, 2026	2.91	2.8	2.8	2.91	2.69	8
February 04, 2026	2.83	2.91	2.91	2.91	2.83	2,284
February 03, 2026	2.72	2.72	2.72	2.72	2.72	409
February 02, 2026	2.84	2.7	2.7	2.84	2.66	3,271
January 30, 2026	2.84	2.88	2.88	2.88	2.84	3,034
January 29, 2026	2.66	2.79	2.79	2.83	2.66	1,199
January 28, 2026	2.78	2.78	2.78	2.78	2.78	14
January 27, 2026	2.84	2.8	2.8	2.84	2.8	14
January 26, 2026	2.84	2.8	2.8	2.84	2.8	1,366
January 23, 2026	2.86	2.78	2.78	2.86	2.76	58
January 22, 2026	2.74	2.86	2.86	2.97	2.74	44
January 21, 2026	2.95	2.89	2.89	2.95	2.89	50
January 20, 2026	2.94	2.92	2.92	3.01	2.92	521
January 19, 2026	2.97	2.88	2.88	2.97	2.88	1,008
January 16, 2026	2.99	2.94	2.94	2.99	2.94	72
January 15, 2026	3.1	2.95	2.95	3.1	2.81	8,587
January 14, 2026	3.01	2.97	2.97	3.01	2.95	159
January 13, 2026	2.76	2.85	2.85	2.85	2.76	88
January 12, 2026	2.8	2.7	2.7	2.8	2.66	4,125
January 09, 2026	2.8	2.76	2.76	2.8	2.62	5,276
January 08, 2026	2.79	2.82	2.82	2.88	2.79	10
January 07, 2026	2.8	2.79	2.79	2.8	2.79	3,731
January 06, 2026	2.8	2.88	2.88	2.88	2.8	1,739
January 05, 2026	3.08	2.86	2.86	3.08	2.82	2,462
January 02, 2026	2.83	2.88	2.88	2.88	2.76	14
December 30, 2025	3.11	2.89	2.89	3.11	2.89	667
December 29, 2025	2.84	3.04	3.04	3.17	2.84	3,653
December 23, 2025	2.89	2.89	2.89	2.89	2.89	185
December 22, 2025	2.96	2.84	2.84	3.1	2.83	185
December 19, 2025	3.03	3.06	3.06	3.18	2.86	6,370
December 18, 2025	3	3.09	3.09	3.09	2.99	500
December 17, 2025	3.13	3.03	3.03	3.23	3.03	2,870
December 16, 2025	3.09	3.15	3.15	3.15	3.09	300
December 15, 2025	3.19	2.98	2.98	3.19	2.98	7,356
December 12, 2025	3.11	3.16	3.16	3.16	3.1	4,000
December 11, 2025	3.2	3.43	3.43	3.46	3.02	3,368
December 10, 2025	3.32	3.32	3.32	3.32	3.32	25
December 09, 2025	3.4	3.27	3.27	3.4	3.27	25
December 08, 2025	3.43	3.41	3.41	3.68	3.24	4,745
December 05, 2025	3.24	3.14	3.14	3.24	3.1	2,221
December 04, 2025	3.42	3.35	3.35	3.42	3.28	770
December 03, 2025	3.25	3.4	3.4	3.4	3.25	2,464
December 02, 2025	3.3	3.21	3.21	3.3	3.06	2,454
December 01, 2025	3.62	3.49	3.49	3.62	3.39	627
November 28, 2025	3.54	3.44	3.44	3.54	3.44	29
November 27, 2025	3.49	3.45	3.45	3.49	3.45	10
November 26, 2025	3.44	3.44	3.44	3.44	3.44	24
November 25, 2025	3.62	3.47	3.47	3.62	3.47	24
November 24, 2025	3.48	3.37	3.37	3.48	3.37	1,029

Geratherm Medical AG (GME.DE) XETRA