Gerresheimer AG (BIT:1GXI)
Italy · Delayed Price · Currency is EUR 26.40
+0.08 (0.30%)
At close: Dec 3, 2025
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.08% | - |
| Dec 4, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.61% | - |
| Dec 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.30% | - |
| Dec 2, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 2.65% | - |
| Dec 1, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 3.89% | - |
| Nov 28, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -2.99% | - |
| Nov 27, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.47% | - |
| Nov 26, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 4.58% | - |
| Nov 25, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.25% | - |
| Nov 24, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -5.28% | - |
| Nov 21, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 4.55% | - |
| Nov 20, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.44% | - |
| Nov 19, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.08% | - |
| Nov 18, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.16% | - |
| Nov 17, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.40% | - |
| Nov 14, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.32% | - |
| Nov 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |
| Nov 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Nov 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.52% | - |
| Nov 10, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.65% | - |
| Nov 7, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -3.46% | - |
| Nov 6, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -2.06% | - |
| Nov 5, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.44% | - |
| Nov 4, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -2.08% | - |
| Nov 3, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.76% | - |
| 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% | - |