Getinge AB (publ) (BIT:1GETI)
Italy
· Delayed Price · Currency is EUR 19.17
-0.17 (-0.90%)
At close: Dec 4, 2025
Getinge AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.03% | - |
| Dec 4, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.90% | - |
| Dec 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.78% | - |
| Dec 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.39% | - |
| Dec 1, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.64% | - |
| Nov 28, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.72% | - |
| Nov 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.02% | - |
| Nov 26, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.76% | - |
| Nov 25, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.79% | - |
| Nov 24, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.42% | - |
| Nov 21, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.52% | - |
| Nov 20, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.55% | - |
| Nov 19, 2025 | 19.16 | 19.16 | 19.16 | 19.02 | 19.02 | -0.73% | 20 |
| Nov 18, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -2.25% | - |
| Nov 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.43% | - |
| Nov 14, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.29% | - |
| Nov 13, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.00% | - |
| Nov 12, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.45% | - |
| Nov 11, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.33% | - |
| Nov 10, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.43% | - |
| Nov 7, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.38% | - |
| Nov 6, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.05% | - |
| Nov 5, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.69% | - |
| Nov 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.46% | - |
| Nov 3, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.82% | - |
| Oct 31, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.48% | - |
| Oct 30, 2025 | 21.48 | 21.48 | 20.70 | 20.81 | 20.81 | 1.71% | 220 |
| Oct 29, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.15% | - |
| Oct 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.44% | - |
| Oct 27, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.87% | - |
| Oct 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.37% | - |
| Oct 23, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 2.30% | - |
| Oct 22, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.35% | - |
| Oct 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.22% | - |
| Oct 20, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 3.29% | - |
| Oct 17, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.71% | - |
| Oct 16, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - | - |
| Oct 15, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.24% | - |
| Oct 14, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.21% | - |
| Oct 13, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -2.10% | - |
| Oct 10, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.36% | - |
| Oct 9, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.41% | - |
| Oct 8, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.44% | - |
| Oct 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.81% | - |
| Oct 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.27% | - |
| Oct 3, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.05% | - |
| Oct 2, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 3.58% | - |
| Oct 1, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.16% | - |
| Sep 30, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.54% | - |
| Sep 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.16% | - |
| Sep 26, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -2.36% | - |
| Sep 25, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -2.20% | - |
| Sep 24, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.08% | - |
| Sep 23, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.81% | - |
| Sep 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.10% | - |
| Sep 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.24% | - |
| Sep 18, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.91% | - |
| Sep 17, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.31% | - |
| Sep 16, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.80% | - |
| Sep 15, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.13% | - |
| Sep 12, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.02% | - |
| Sep 11, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.16% | - |
| Sep 10, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.57% | - |
| Sep 9, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.70% | - |
| Sep 8, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.21% | - |
| Sep 5, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 2.88% | - |
| Sep 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.19% | - |
| Sep 3, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -2.08% | - |
| Sep 2, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.90% | - |
| Sep 1, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.70% | - |
| Aug 29, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.15% | - |
| Aug 28, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.21% | - |
| Aug 27, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.92% | - |
| Aug 26, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.30% | - |
| Aug 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.25% | - |
| Aug 22, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.02% | - |
| Aug 21, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.45% | - |
| Aug 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.75% | - |
| Aug 19, 2025 | 18.10 | 18.10 | 18.10 | 17.98 | 17.98 | - | 24 |
| Aug 18, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - | - |
| Aug 14, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.47% | - |
| Aug 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.39% | - |
| Aug 12, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.34% | - |
| Aug 11, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.68% | - |
| Aug 8, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 2.68% | - |
| Aug 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.09% | - |
| Aug 6, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.03% | - |
| Aug 5, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.35% | - |
| Aug 4, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - | - |
| Aug 1, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -2.70% | - |
| Jul 31, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.17% | - |
| Jul 30, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.07% | - |
| Jul 29, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -3.09% | - |
| Jul 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 2.52% | - |
| Jul 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.11% | - |
| Jul 24, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 3.54% | - |
| Jul 23, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2.29% | - |
| Jul 22, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.57% | - |
| Jul 21, 2025 | 17.28 | 17.28 | 17.28 | 17.29 | 17.29 | -2.73% | 24 |
| Jul 18, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 6.66% | - |