Geratherm Medical AG (FRA:GME)
Germany
· Delayed Price · Currency is EUR 3.200
-0.200 (-5.88%)
At close: Dec 3, 2025
Geratherm Medical AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | 2.12% | 500 |
| Dec 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Dec 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | - |
| Dec 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 300 |
| Dec 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| Nov 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | - |
| Nov 26, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.02% | - |
| Nov 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 6.46% | - |
| Nov 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | - |
| Nov 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Nov 20, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.92% | - |
| Nov 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | - |
| Nov 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | - |
| Nov 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% | - |
| Nov 14, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.99% | - |
| Nov 13, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.13% | - |
| Nov 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.14% | - |
| Nov 11, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Nov 10, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -5.14% | - |
| Nov 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Nov 6, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.35% | - |
| Nov 5, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -5.36% | - |
| Nov 4, 2025 | 3.69 | 3.92 | 3.69 | 3.92 | 3.92 | 12.00% | 8 |
| Nov 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -12.50% | - |
| Oct 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.68% | - |
| Oct 30, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.42% | - |
| Oct 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.12% | - |
| Oct 28, 2025 | 4.02 | 4.17 | 4.02 | 4.17 | 4.17 | 15.51% | 8,378 |
| Oct 27, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -4.50% | - |
| Oct 24, 2025 | 3.32 | 3.78 | 3.32 | 3.78 | 3.78 | 13.17% | 497 |
| Oct 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | 198 |
| Oct 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -6.21% | - |
| Oct 21, 2025 | 3.32 | 3.54 | 3.32 | 3.54 | 3.54 | 2.31% | 63 |
| Oct 20, 2025 | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -5.98% | 594 |
| Oct 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.39% | - |
| Oct 16, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -3.83% | - |
| Oct 15, 2025 | 3.60 | 3.92 | 3.60 | 3.92 | 3.92 | -0.51% | - |
| Oct 14, 2025 | 3.50 | 3.94 | 3.50 | 3.94 | 3.94 | -19.59% | - |
| Oct 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -8.24% | - |
| Oct 10, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.64% | - |
| Oct 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.78% | - |
| Oct 8, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -5.52% | - |
| Oct 7, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 4.05% | - |
| Oct 6, 2025 | 6.20 | 6.20 | 5.92 | 5.92 | 5.92 | -2.95% | 180 |
| Oct 3, 2025 | 6.48 | 6.48 | 6.10 | 6.10 | 6.10 | -19.74% | 180 |
| Oct 2, 2025 | 7.30 | 7.60 | 7.16 | 7.60 | 7.60 | 124.85% | 2,010 |
| Oct 1, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Sep 30, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 4.59% | 391 |
| Sep 29, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.51% | 1 |
| Sep 26, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 8.50% | - |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.01% | - |
| Sep 24, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | - |
| Sep 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Sep 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 6.71% | - |
| Sep 19, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -6.29% | - |
| Sep 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Sep 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Sep 16, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.99% | - |
| Sep 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Sep 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | - |
| Sep 11, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | - |
| Sep 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Sep 8, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | - |
| Sep 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.63% | - |
| Sep 4, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.66% | - |
| Sep 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Sep 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Sep 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Aug 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.10% | - |
| Aug 28, 2025 | 3.01 | 3.17 | 3.01 | 3.17 | 3.17 | 4.97% | 30 |
| Aug 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Aug 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Aug 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99% | - |
| Aug 22, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.99% | 230 |
| Aug 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Aug 20, 2025 | 3.04 | 3.18 | 3.04 | 3.18 | 3.18 | 4.61% | 480 |
| Aug 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 670 |
| Aug 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% | - |
| Aug 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.24% | - |
| Aug 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Aug 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | - |
| Aug 12, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Aug 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.98% | - |
| Aug 7, 2025 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 3.55% | 1 |
| Aug 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Aug 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.98% | - |
| Aug 4, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.66% | - |
| Aug 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.93% | - |
| Jul 31, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | - |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jul 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | -0.63% | - |
| Jul 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | -1.55% | - |
| Jul 23, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.13 | -0.92% | - |
| Jul 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | 3.49% | - |
| Jul 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.05 | -5.97% | - |