Getinge AB (publ) (FRA:GTN)
Germany
· Delayed Price · Currency is EUR 19.18
-0.05 (-0.26%)
Last updated: Dec 5, 2025, 8:03 AM CET
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 | - | -0.26% | - |
| Dec 4, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.18% | - |
| Dec 3, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.96% | - |
| Dec 2, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.11% | - |
| Dec 1, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.41% | - |
| Nov 28, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.96% | - |
| Nov 27, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.52% | - |
| Nov 26, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.24% | - |
| Nov 25, 2025 | 19.01 | 19.01 | 19.00 | 19.00 | 19.00 | 0.69% | 21 |
| Nov 24, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 2.58% | - |
| Nov 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -3.16% | - |
| Nov 20, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.09% | - |
| Nov 19, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.11% | - |
| Nov 18, 2025 | 18.92 | 19.02 | 18.92 | 19.00 | 19.00 | -2.74% | 21 |
| Nov 17, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.01% | - |
| Nov 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.19% | - |
| Nov 13, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.45% | - |
| Nov 12, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.48% | - |
| Nov 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.09% | - |
| Nov 10, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.74% | - |
| Nov 7, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.68% | - |
| Nov 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.85% | - |
| Nov 5, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | - |
| Nov 4, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -2.16% | - |
| Nov 3, 2025 | 20.33 | 20.41 | 20.33 | 20.41 | 20.41 | -0.15% | 100 |
| Oct 31, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.44% | - |
| Oct 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.79% | - |
| Oct 29, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.64% | - |
| Oct 28, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.78% | - |
| Oct 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.16% | - |
| Oct 24, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.93% | - |
| Oct 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.89% | - |
| Oct 22, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.41% | - |
| Oct 21, 2025 | 20.84 | 20.84 | 20.56 | 20.56 | 20.56 | 5.17% | 310 |
| Oct 20, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.41% | - |
| Oct 17, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.62% | - |
| Oct 16, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.11% | - |
| Oct 15, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.78% | - |
| Oct 14, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.11% | - |
| Oct 13, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.79% | - |
| Oct 10, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.35% | - |
| Oct 9, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.62% | - |
| Oct 8, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.08% | - |
| Oct 7, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.12% | - |
| Oct 6, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.78% | - |
| Oct 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.08% | - |
| Oct 2, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 3.33% | - |
| Oct 1, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Sep 30, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.49% | - |
| Sep 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.68% | 1 |
| Sep 26, 2025 | 18.05 | 18.33 | 18.05 | 18.33 | 18.33 | -2.45% | 300 |
| Sep 25, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -2.79% | - |
| Sep 24, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.52% | - |
| Sep 23, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.26% | - |
| Sep 22, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.24% | - |
| Sep 19, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.57% | - |
| Sep 18, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.57% | - |
| Sep 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.47% | - |
| Sep 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.18% | - |
| Sep 15, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.34% | - |
| Sep 12, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.81% | - |
| Sep 11, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.36% | - |
| Sep 10, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.29% | - |
| Sep 9, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.32% | - |
| Sep 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.40% | - |
| Sep 5, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.86% | - |
| Sep 4, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.24% | - |
| Sep 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.53% | - |
| Sep 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.85% | - |
| Sep 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.40% | - |
| Aug 29, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.13% | - |
| Aug 28, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.22% | - |
| Aug 27, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.35% | - |
| Aug 26, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.30% | - |
| Aug 25, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.92% | 3,800 |
| Aug 22, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.11% | - |
| Aug 21, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.57% | - |
| Aug 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.16% | - |
| Aug 19, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.19% | - |
| Aug 18, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.36% | - |
| Aug 15, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.53% | - |
| Aug 14, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.20% | - |
| Aug 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.10% | - |
| Aug 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.65% | - |
| Aug 11, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 2.74% | 150 |
| Aug 8, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.67% | - |
| Aug 7, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.87% | - |
| Aug 6, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.21% | - |
| Aug 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.56% | - |
| Aug 4, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.34% | - |
| Aug 1, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.97% | - |
| Jul 31, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.74% | - |
| Jul 30, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.65% | - |
| Jul 29, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -2.34% | - |
| Jul 28, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.25% | - |
| Jul 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2.07% | - |
| Jul 24, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 2.47% | - |
| Jul 23, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.59% | - |
| Jul 22, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -5.75% | - |
| Jul 21, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 5.76% | - |