Gentex Corporation (FRA:GTX)
Germany
· Delayed Price · Currency is EUR 19.70
+0.10 (0.51%)
Last updated: Dec 5, 2025, 8:04 AM CET
Gentex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Dec 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Dec 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Dec 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Nov 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Nov 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Nov 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Nov 25, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 0.52% | 92 |
| Nov 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Nov 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Nov 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Nov 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Nov 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Nov 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Nov 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Nov 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Nov 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Nov 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Nov 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 30 |
| Oct 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -12.93% | - |
| Oct 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | 44 |
| Oct 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Oct 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Oct 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Oct 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Oct 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Oct 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | -0.85% | - |
| Oct 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | -0.85% | - |
| Oct 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | - | - |
| Oct 2, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -1.67% | - |
| Oct 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | - | - |
| Sep 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -2.44% | - |
| Sep 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 2.50% | - |
| Sep 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | - | - |
| Sep 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | 0.84% | - |
| Sep 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | - | - |
| Sep 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | -2.46% | - |
| Sep 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | -0.81% | - |
| Sep 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | - | - |
| Sep 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 2.50% | - |
| Sep 17, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 23.89 | 0.84% | 51 |
| Sep 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | -0.83% | - |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | - | - |
| Sep 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | 0.84% | - |
| Sep 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | -0.83% | - |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -1.64% | - |
| Sep 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | 0.83% | - |
| Sep 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 0.83% | - |
| Sep 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | 1.69% | - |
| Sep 4, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -0.84% | - |
| Sep 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | - | - |
| Sep 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | 0.85% | - |
| Sep 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -0.84% | - |
| Aug 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | -1.65% | - |
| Aug 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | - | - |
| Aug 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | 0.83% | - |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | - | - |
| Aug 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | 2.56% | - |
| Aug 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | - | - |
| Aug 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.30 | -0.85% | - |
| Aug 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | 1.72% | - |
| Aug 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | - | - |
| Aug 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | -1.69% | - |
| Aug 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | - | - |
| Aug 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | 1.72% | - |
| Aug 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 1.75% | - |
| Aug 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | 0.88% | - |
| Aug 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | -0.88% | - |
| Aug 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | - | - |
| Aug 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -0.87% | - |
| Aug 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.90 | 1.77% | - |
| Aug 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | - | - |
| Aug 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.50 | -0.88% | - |
| Aug 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.70 | -4.20% | - |
| Jul 31, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.69 | 0.85% | - |
| Jul 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | -1.67% | - |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | 3.45% | - |
| Jul 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.10 | 17.17% | - |
| Jul 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | -1.98% | - |
| Jul 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 1.51% | 310 |
| Jul 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | 1.02% | - |
| Jul 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.61 | 0.51% | - |
| Jul 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51 | -1.51% | - |
| Jul 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - | - |