Garrett Motion Inc. (FRA:G02)
Germany
· Delayed Price · Currency is EUR 14.00
+0.20 (1.45%)
At close: Dec 4, 2025
Garrett Motion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Dec 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Dec 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Nov 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - | - |
| Nov 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - | - |
| Nov 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | 2.19% | - |
| Nov 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | - | - |
| Nov 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | 3.79% | - |
| Nov 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | -5.71% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - | - |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | 2.19% | - |
| Nov 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | -3.52% | - |
| Nov 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.13 | -0.70% | - |
| Nov 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | -0.69% | - |
| Nov 13, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | -1.37% | - |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | -1.35% | - |
| Nov 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | -0.67% | - |
| Nov 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | 1.36% | - |
| Nov 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | -0.68% | - |
| Nov 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | 1.37% | - |
| Nov 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | - | - |
| Nov 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | -2.01% | - |
| Nov 3, 2025 | 14.30 | 14.90 | 14.20 | 14.90 | 14.83 | 4.20% | 600 |
| Oct 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | -0.69% | - |
| Oct 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | -2.04% | - |
| Oct 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | 2.80% | - |
| Oct 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | -4.03% | - |
| Oct 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | 6.43% | 500 |
| Oct 24, 2025 | 12.60 | 14.00 | 12.60 | 14.00 | 13.93 | 33.33% | 14,512 |
| Oct 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - | - |
| Oct 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - | 100 |
| Oct 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -1.87% | - |
| Oct 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 0.94% | - |
| Oct 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | -1.85% | - |
| Oct 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | 1.89% | - |
| Oct 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | 0.95% | - |
| Oct 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -3.67% | 15 |
| Oct 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | -0.91% | - |
| Oct 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | 0.92% | - |
| Oct 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | - | - |
| Oct 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | -2.68% | - |
| Oct 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | -2.61% | - |
| Oct 6, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.44 | -0.86% | 619 |
| Oct 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - | - |
| Oct 2, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.54 | 2.65% | 51 |
| Oct 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | 2.73% | - |
| Sep 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | -6.78% | - |
| Sep 29, 2025 | 11.80 | 12.10 | 11.80 | 11.80 | 11.74 | 3.51% | 236 |
| Sep 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | - | - |
| Sep 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | -1.72% | - |
| Sep 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 3.57% | - |
| Sep 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | -0.88% | - |
| Sep 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | 0.89% | - |
| Sep 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 2.75% | - |
| Sep 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | 1.87% | - |
| Sep 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | -2.73% | - |
| Sep 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | 0.92% | 48 |
| Sep 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | -1.80% | - |
| Sep 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.05 | 0.91% | - |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - | - |
| Sep 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | - | - |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | -0.90% | - |
| Sep 8, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.05 | 0.91% | 680 |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | 0.92% | - |
| Sep 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | -0.91% | - |
| Sep 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.95 | 1.85% | - |
| Sep 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | - | - |
| Sep 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -0.92% | - |
| Aug 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | -2.68% | - |
| Aug 28, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.09 | 0.90% | 300 |
| Aug 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | - | - |
| Aug 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | -2.63% | - |
| Aug 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | 3.64% | - |
| Aug 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | - | - |
| Aug 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | -2.65% | - |
| Aug 20, 2025 | 10.90 | 11.30 | 10.90 | 11.30 | 11.19 | 4.63% | 57 |
| Aug 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -2.70% | - |
| Aug 18, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | 10.99 | 2.78% | 2,800 |
| Aug 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -2.70% | - |
| Aug 14, 2025 | 10.60 | 11.10 | 10.60 | 11.10 | 10.99 | 5.71% | 10 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | - | - |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -0.94% | - |
| Aug 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | - | - |
| Aug 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 0.95% | - |
| Aug 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -2.78% | - |
| Aug 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | - | - |
| Aug 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -0.92% | - |
| Aug 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | -1.80% | - |
| Aug 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | -0.89% | 607 |
| Jul 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 1.82% | - |
| Jul 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 1.85% | - |
| Jul 29, 2025 | 11.00 | 11.10 | 10.80 | 10.80 | 10.70 | - | 929 |
| Jul 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | 6.93% | - |
| Jul 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 3.06% | - |
| Jul 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | 1.03% | - |
| Jul 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | - | - |
| Jul 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | -0.51% | - |
| Jul 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | -2.01% | - |