Geratherm Medical AG (GME.DE) XETRA
2.82
+0(+0.00%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
2.82
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 100 |
| March 12, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 100 |
| March 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 100 |
| March 10, 2026 | 2.82 | 2.77 | 2.77 | 2.82 | 2.77 | 887 |
| March 09, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 5 |
| March 06, 2026 | 2.73 | 2.76 | 2.76 | 2.76 | 2.73 | 5 |
| March 05, 2026 | 2.67 | 2.63 | 2.63 | 2.67 | 2.63 | 620 |
| March 04, 2026 | 2.56 | 2.61 | 2.61 | 2.67 | 2.5 | 545 |
| March 03, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 57 |
| March 02, 2026 | 2.67 | 2.62 | 2.62 | 2.67 | 2.62 | 601 |
| February 27, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1 |
| February 26, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 1 |
| February 25, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1 |
| February 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1 |
| February 23, 2026 | 2.67 | 2.72 | 2.72 | 2.72 | 2.67 | 1 |
| February 20, 2026 | 2.78 | 2.78 | 0 | 2.78 | 2.78 | 1,305 |
| February 19, 2026 | 2.68 | 2.78 | 0 | 2.79 | 2.67 | 1,305 |
| February 18, 2026 | 2.74 | 2.74 | 0 | 2.74 | 2.74 | 302 |
| February 17, 2026 | 2.66 | 2.72 | 0 | 2.72 | 2.66 | 302 |
| February 16, 2026 | 2.75 | 2.75 | 0 | 2.75 | 2.75 | 485 |
| February 13, 2026 | 2.7 | 2.75 | 0 | 2.75 | 2.7 | 65 |
| February 12, 2026 | 2.78 | 2.78 | 0 | 2.78 | 2.78 | 80 |
| February 11, 2026 | 2.73 | 2.77 | 0 | 2.77 | 2.73 | 80 |
| February 10, 2026 | 2.84 | 2.84 | 0 | 2.84 | 2.84 | 1,126 |
| February 09, 2026 | 2.7 | 2.84 | 0 | 2.92 | 2.7 | 1,126 |
| February 06, 2026 | 2.71 | 2.79 | 0 | 2.79 | 2.7 | 17 |
| February 05, 2026 | 2.91 | 2.8 | 0 | 2.91 | 2.69 | 8 |
| February 04, 2026 | 2.83 | 2.91 | 0 | 2.91 | 2.83 | 2,284 |
| February 03, 2026 | 2.72 | 2.72 | 0 | 2.72 | 2.72 | 409 |
| February 02, 2026 | 2.84 | 2.7 | 0 | 2.84 | 2.66 | 3,271 |
| January 30, 2026 | 2.84 | 2.88 | 0 | 2.88 | 2.84 | 3,034 |
| January 29, 2026 | 2.66 | 2.79 | 0 | 2.83 | 2.66 | 1,199 |
| January 28, 2026 | 2.78 | 2.78 | 0 | 2.78 | 2.78 | 14 |
| January 27, 2026 | 2.84 | 2.8 | 0 | 2.84 | 2.8 | 14 |
| January 26, 2026 | 2.84 | 2.8 | 0 | 2.84 | 2.8 | 1,366 |
| January 23, 2026 | 2.86 | 2.78 | 0 | 2.86 | 2.76 | 58 |
| January 22, 2026 | 2.74 | 2.86 | 0 | 2.97 | 2.74 | 44 |
| January 21, 2026 | 2.95 | 2.89 | 0 | 2.95 | 2.89 | 50 |
| January 20, 2026 | 2.94 | 2.92 | 0 | 3.01 | 2.92 | 521 |
| January 19, 2026 | 2.97 | 2.88 | 0 | 2.97 | 2.88 | 1,008 |
| January 16, 2026 | 2.99 | 2.94 | 0 | 2.99 | 2.94 | 72 |
| January 15, 2026 | 3.1 | 2.95 | 0 | 3.1 | 2.81 | 8,587 |
| January 14, 2026 | 3.01 | 2.99 | 0 | 3.01 | 2.95 | 1,159 |
| January 13, 2026 | 2.76 | 2.85 | 0 | 2.85 | 2.76 | 88 |
| January 12, 2026 | 2.8 | 2.7 | 0 | 2.8 | 2.66 | 4,125 |
| January 09, 2026 | 2.8 | 2.76 | 0 | 2.8 | 2.62 | 5,276 |
| January 08, 2026 | 2.79 | 2.82 | 0 | 2.88 | 2.79 | 10 |
| January 07, 2026 | 2.8 | 2.79 | 0 | 2.8 | 2.79 | 3,731 |
| January 06, 2026 | 2.8 | 2.88 | 0 | 2.88 | 2.8 | 1,739 |
| January 05, 2026 | 3.08 | 2.86 | 0 | 3.08 | 2.82 | 2,462 |
| January 02, 2026 | 2.83 | 2.88 | 0 | 2.88 | 2.76 | 14 |
| December 30, 2025 | 3.11 | 2.89 | 0 | 3.11 | 2.89 | 667 |
| December 29, 2025 | 2.84 | 3.04 | 0 | 3.17 | 2.84 | 3,653 |
| December 23, 2025 | 2.89 | 2.89 | 0 | 2.89 | 2.89 | 185 |
| December 22, 2025 | 2.96 | 2.84 | 0 | 3.1 | 2.83 | 185 |
| December 19, 2025 | 3.03 | 3.06 | 0 | 3.18 | 2.86 | 6,370 |
| December 18, 2025 | 3 | 3.09 | 0 | 3.09 | 2.99 | 500 |
| December 17, 2025 | 3.13 | 3.03 | 0 | 3.23 | 3.03 | 2,870 |
| December 16, 2025 | 3.09 | 3.15 | 0 | 3.15 | 3.09 | 300 |
| December 15, 2025 | 3.19 | 2.98 | 0 | 3.19 | 2.98 | 7,356 |