Skip to main content
logo
Gilead Sciences, Inc. (ETR:GIS)
Germany flag Germany · Delayed Price · Currency is EUR
115.74
+1.10 (0.96%)
May 25, 2026, 5:35 PM CET

ETR:GIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026116.76117.72115.60116.82-1.90%563
May 22, 2026113.14115.00112.10114.64114.642.01%296
May 21, 2026112.86113.02111.96112.38112.380.41%382
May 20, 2026112.32113.50111.84111.92111.92-1.17%1,172
May 19, 2026111.16113.78110.82113.24113.241.85%684
May 18, 2026111.94112.08111.18111.18111.18-0.22%522
May 15, 2026115.44115.44111.42111.42111.42-2.13%703
May 14, 2026113.84115.02113.16113.84113.840.11%391
May 13, 2026115.08115.08113.06113.72113.72-1.68%1,541
May 12, 2026113.60116.14113.14115.66115.661.55%1,169
May 11, 2026111.68113.92111.40113.90113.902.63%664
May 8, 2026113.54113.78110.12110.98110.98-3.23%3,450
May 7, 2026116.40116.44114.68114.68114.68-411
May 6, 2026112.88114.94112.52114.68114.680.95%848
May 5, 2026113.74114.30112.96113.60113.600.51%450
May 4, 2026112.78113.36111.48113.02113.020.59%497
Apr 30, 2026110.26112.54109.96112.36112.361.70%554
Apr 29, 2026110.80110.80109.48110.48110.48-0.29%228
Apr 28, 2026109.36110.98109.36110.80110.801.43%1,534
Apr 27, 2026110.70111.18109.24109.24109.24-2.03%700
Apr 24, 2026114.00114.00110.62111.50111.50-1.93%195
Apr 23, 2026112.78114.70112.78113.70113.700.85%616
Apr 22, 2026113.46114.18112.38112.74112.74-0.16%1,160
Apr 21, 2026115.62115.94112.84112.92112.92-2.47%1,302
Apr 20, 2026117.60118.56115.74115.78115.78-0.98%913
Apr 17, 2026118.46118.46116.92116.92116.92-0.66%67
Apr 16, 2026118.58118.90117.70117.70117.700.09%2,552
Apr 15, 2026119.42119.42117.48117.60117.60-1.23%786
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, 2026125.12128.38125.12127.00127.001.04%494
Mar 12, 2026125.96126.74125.28126.40125.69-0.83%446