Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	28.34	28.34	28.34	28.34	28.34	-0.84%	-
Oct 30, 2025	28.58	28.58	28.58	28.58	28.58	-0.35%	-
Oct 29, 2025	28.68	28.68	28.68	28.68	28.68	-0.90%	-
Oct 28, 2025	28.46	28.46	28.46	28.94	28.94	1.33%	200
Oct 27, 2025	28.56	28.56	28.56	28.56	28.56	0.99%	-
Oct 24, 2025	28.28	28.28	28.28	28.28	28.28	3.06%	-
Oct 23, 2025	27.44	27.44	27.44	27.44	27.44	-0.29%	-
Oct 22, 2025	27.52	27.52	27.52	27.52	27.52	-0.07%	-
Oct 21, 2025	27.54	27.54	27.54	27.54	27.54	0.88%	-
Oct 20, 2025	27.30	27.30	27.30	27.30	27.30	-1.09%	-
Oct 17, 2025	27.60	27.60	27.60	27.60	27.60	-2.13%	-
Oct 16, 2025	28.20	28.20	28.20	28.20	28.20	-1.05%	-
Oct 15, 2025	28.50	28.50	28.50	28.50	28.50	-1.59%	-
Oct 14, 2025	28.96	28.96	28.96	28.96	28.96	-2.03%	-
Oct 13, 2025	29.56	29.56	29.56	29.56	29.56	-2.44%	-
Oct 10, 2025	32.22	32.22	32.22	30.30	30.30	-11.51%	80
Oct 9, 2025	34.24	34.24	34.24	34.24	34.24	-5.31%	-
Oct 8, 2025	36.16	36.16	36.16	36.16	36.16	-1.69%	-
Oct 7, 2025	36.78	36.78	36.78	36.78	36.78	0.16%	-
Oct 6, 2025	36.72	36.72	36.72	36.72	36.72	-0.27%	-
Oct 3, 2025	36.82	36.82	36.82	36.82	36.82	1.88%	-
Oct 2, 2025	36.14	36.14	36.14	36.14	36.14	3.08%	-
Oct 1, 2025	35.06	35.06	35.06	35.06	35.06	0.23%	-
Sep 30, 2025	34.98	34.98	34.98	34.98	34.98	0.06%	-
Sep 29, 2025	34.96	34.96	34.96	34.96	34.96	-0.11%	-
Sep 26, 2025	35.00	35.00	35.00	35.00	35.00	-9.23%	-
Sep 25, 2025	38.56	38.56	38.56	38.56	38.56	-1.03%	-
Sep 24, 2025	38.96	38.96	38.96	38.96	38.96	-9.81%	-
Sep 23, 2025	43.20	43.20	43.20	43.20	43.20	-1.50%	-
Sep 22, 2025	43.86	43.86	43.86	43.86	43.86	-0.05%	-
Sep 19, 2025	43.88	43.88	43.88	43.88	43.88	0.23%	-
Sep 18, 2025	43.78	43.78	43.78	43.78	43.78	1.34%	-
Sep 17, 2025	43.20	43.20	43.20	43.20	43.20	-0.64%	-
Sep 16, 2025	43.48	43.48	43.48	43.48	43.48	1.35%	-
Sep 15, 2025	42.90	42.90	42.90	42.90	42.90	0.61%	-
Sep 12, 2025	42.64	42.64	42.64	42.64	42.64	1.19%	-
Sep 11, 2025	42.14	42.14	42.14	42.14	42.14	-1.13%	-
Sep 10, 2025	42.62	42.62	42.62	42.62	42.62	0.76%	-
Sep 9, 2025	43.32	43.32	43.32	42.30	42.30	2.47%	100
Sep 8, 2025	41.28	41.28	41.28	41.28	41.28	0.05%	-
Sep 5, 2025	41.26	41.26	41.26	41.26	41.26	-2.50%	-
Sep 4, 2025	42.32	42.32	42.32	42.32	42.32	-3.51%	-
Sep 3, 2025	43.86	43.86	43.86	43.86	43.86	-1.84%	-
Sep 2, 2025	44.68	44.68	44.68	44.68	44.68	1.04%	-
Sep 1, 2025	44.22	44.22	44.22	44.22	44.22	1.70%	-
Aug 29, 2025	43.48	43.48	43.48	43.48	43.48	1.59%	-
Aug 28, 2025	44.02	44.02	44.02	42.80	42.80	0.90%	2
Aug 27, 2025	42.42	42.42	42.42	42.42	42.42	-5.31%	-
Aug 26, 2025	44.80	44.80	44.80	44.80	44.80	-2.06%	-
Aug 25, 2025	45.74	45.74	45.74	45.74	45.74	-0.22%	-