Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	27.32	27.32	27.32	27.32	27.32	8.41%	-
Feb 9, 2026	25.20	25.20	25.20	25.20	25.20	-2.55%	-
Feb 6, 2026	25.86	25.86	25.86	25.86	25.86	12.24%	-
Feb 5, 2026	23.04	23.04	23.04	23.04	23.04	-4.40%	-
Feb 4, 2026	24.10	24.10	24.10	24.10	24.10	1.95%	-
Feb 3, 2026	23.64	23.64	23.64	23.64	23.64	-0.34%	-
Feb 2, 2026	23.72	23.72	23.72	23.72	23.72	-3.73%	-
Jan 30, 2026	24.64	24.64	24.64	24.64	24.64	4.85%	-
Jan 29, 2026	23.50	23.50	23.50	23.50	23.50	-5.32%	-
Jan 28, 2026	24.82	24.82	24.82	24.82	24.82	3.07%	-
Jan 27, 2026	24.08	24.08	24.08	24.08	24.08	-5.42%	-
Jan 26, 2026	25.46	25.46	25.46	25.46	25.46	-1.32%	-
Jan 23, 2026	25.80	25.80	25.80	25.80	25.80	-4.30%	-
Jan 22, 2026	26.96	26.96	26.96	26.96	26.96	9.86%	-
Jan 21, 2026	24.54	24.54	24.54	24.54	24.54	-2.23%	-
Jan 20, 2026	25.10	25.10	25.10	25.10	25.10	-7.58%	-
Jan 19, 2026	27.16	27.16	27.16	27.16	27.16	3.27%	-
Jan 16, 2026	26.30	26.30	26.30	26.30	26.30	-10.67%	-
Jan 15, 2026	29.44	29.44	29.44	29.44	29.44	3.37%	-
Jan 14, 2026	28.48	28.48	28.48	28.48	28.48	-0.84%	-
Jan 13, 2026	28.72	28.72	28.72	28.72	28.72	4.28%	-
Jan 12, 2026	27.54	27.54	27.54	27.54	27.54	-0.07%	-
Jan 9, 2026	27.56	27.56	27.56	27.56	27.56	-	-
Jan 8, 2026	27.56	27.56	27.56	27.56	27.56	-	-
Jan 7, 2026	27.56	27.56	27.56	27.56	27.56	-0.07%	-
Jan 6, 2026	27.58	27.58	27.58	27.58	27.58	0.22%	-
Jan 5, 2026	27.52	27.52	27.52	27.52	27.52	-0.07%	-
Jan 2, 2026	27.54	27.54	27.54	27.54	27.54	-0.07%	-
Dec 30, 2025	27.56	27.56	27.56	27.56	27.56	-	-
Dec 29, 2025	28.34	28.34	28.34	27.56	27.56	-6.70%	5
Dec 23, 2025	29.54	29.54	29.54	29.54	29.54	-1.47%	-
Dec 22, 2025	28.30	29.28	27.90	29.98	29.98	-0.27%	305
Dec 19, 2025	30.06	30.06	30.06	30.06	30.06	3.66%	-
Dec 18, 2025	29.00	29.00	29.00	29.00	29.00	-2.68%	-
Dec 17, 2025	29.80	29.80	29.80	29.80	29.80	3.76%	-
Dec 16, 2025	28.72	28.72	28.72	28.72	28.72	2.43%	-
Dec 15, 2025	28.04	28.04	28.04	28.04	28.04	11.27%	-
Dec 12, 2025	25.20	25.20	25.20	25.20	25.20	-1.95%	-
Dec 11, 2025	25.70	25.70	25.70	25.70	25.70	-0.54%	-
Dec 10, 2025	25.40	25.60	25.40	25.84	25.84	-3.29%	400
Dec 9, 2025	26.72	26.72	26.72	26.72	26.72	4.46%	-
Dec 8, 2025	25.58	25.58	25.58	25.58	25.58	-3.76%	-
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%	-