Skip to main content
logo
Gilead Sciences, Inc. (ETR:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
117.60
-1.46 (-1.23%)
Apr 15, 2026, 5:35 PM CET

ETR:GIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026119.42119.42119.42119.42-0.30%20
Apr 14, 2026118.42119.06116.50119.06119.061.54%205
Apr 13, 2026118.40119.00117.26117.26117.26-2.02%160
Apr 10, 2026122.52123.00119.52119.68119.68-1.22%1,325
Apr 9, 2026120.64121.72119.84121.16121.161.05%555
Apr 8, 2026121.46121.46118.78119.90119.900.40%111
Apr 7, 2026121.72121.72119.00119.42119.42-1.57%2,165
Apr 2, 2026121.28122.48121.04121.32121.320.60%47
Apr 1, 2026120.46121.36119.54120.60120.600.60%688
Mar 31, 2026119.82121.44119.52119.88119.881.22%909
Mar 30, 2026116.16118.44116.16118.44118.440.12%241
Mar 27, 2026118.26119.56118.26118.30118.30-0.87%92
Mar 26, 2026118.68120.18117.98119.34119.34-0.95%286
Mar 25, 2026118.88120.48118.88120.48120.481.88%479
Mar 24, 2026119.18119.18118.10118.26118.26-0.24%3,324
Mar 23, 2026117.98122.30117.98118.54118.54-0.42%4,024
Mar 20, 2026121.04122.00119.04119.04119.04-2.79%942
Mar 19, 2026122.90123.70122.22122.46122.46-0.94%732
Mar 18, 2026125.70126.28122.86123.62123.62-1.40%168
Mar 17, 2026126.40126.98124.60125.38125.38-0.40%397
Mar 16, 2026127.88127.88124.50125.88125.88-0.88%1,002
Mar 13, 2026125.12128.38125.12127.00127.000.47%494
Mar 12, 2026125.96126.74125.28126.40125.69-0.83%446
Mar 11, 2026126.08128.58126.08127.46126.74-0.06%513
Mar 10, 2026125.76128.04125.72127.54126.821.72%837
Mar 9, 2026122.94125.38122.94125.38124.671.13%1,157
Mar 6, 2026124.96125.00123.84123.98123.28-0.31%396
Mar 5, 2026128.24128.24124.26124.36123.66-2.06%586
Mar 4, 2026127.00127.68126.14126.98126.270.54%130
Mar 3, 2026128.60128.92126.02126.30125.59-1.37%695
Mar 2, 2026127.56128.34125.88128.06127.342.06%1,259
Feb 27, 2026121.18125.48120.92125.48124.772.68%3,077
Feb 26, 2026124.90124.98121.82122.20121.51-2.54%1,859
Feb 25, 2026124.52126.32124.52125.38124.67-0.60%1,019
Feb 24, 2026127.52127.76125.12126.14125.43-0.71%1,109
Feb 23, 2026128.04128.28126.32127.04126.33-1.37%762
Feb 20, 2026128.20130.04128.20128.80128.08-0.09%344
Feb 19, 2026129.34130.00128.46128.92128.19-0.75%2,138
Feb 18, 2026130.56132.00129.40129.90129.170.09%5,334
Feb 17, 2026130.84131.50129.68129.78129.05-0.98%491
Feb 16, 2026131.46131.46129.96131.06130.32-0.08%1,057
Feb 13, 2026127.30131.40126.84131.16130.421.83%1,723
Feb 12, 2026131.08131.40127.24128.80128.08-1.96%2,592
Feb 11, 2026121.64131.90119.52131.38130.644.09%3,653
Feb 10, 2026127.10127.10125.94126.22125.51-0.86%1,282
Feb 9, 2026128.20129.00126.90127.32126.60-0.48%3,364
Feb 6, 2026128.28129.00126.44127.94127.220.74%882
Feb 5, 2026123.44127.16123.14127.00126.292.77%3,885
Feb 4, 2026121.10123.58120.82123.58122.880.24%2,079
Feb 3, 2026121.32123.28120.30123.28122.592.21%4,702