Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	28.14	29.06	28.14	29.04	29.04	3.94%	266,910
Oct 23, 2025	27.52	28.22	27.28	27.94	27.94	0.87%	253,212
Oct 22, 2025	27.90	27.90	27.40	27.70	27.70	-1.00%	163,325
Oct 21, 2025	27.40	28.00	27.00	27.98	27.98	2.72%	262,297
Oct 20, 2025	27.00	27.52	26.46	27.24	27.24	2.25%	255,326
Oct 17, 2025	26.60	27.18	26.02	26.64	26.64	-1.70%	449,189
Oct 16, 2025	27.88	27.94	26.84	27.10	27.10	-0.88%	356,018
Oct 15, 2025	27.38	27.70	26.84	27.34	27.34	-0.58%	557,940
Oct 14, 2025	28.10	28.54	27.22	27.50	27.50	-4.11%	717,918
Oct 13, 2025	29.08	29.56	28.52	28.68	28.68	-0.28%	393,778
Oct 10, 2025	30.60	30.62	28.68	28.76	28.76	-5.83%	1,413,967
Oct 9, 2025	33.80	33.88	30.40	30.54	30.54	-18.21%	2,704,278
Oct 8, 2025	37.00	37.68	36.58	37.34	37.34	0.43%	211,892
Oct 7, 2025	38.00	38.28	37.18	37.18	37.18	-2.11%	160,832
Oct 6, 2025	38.10	38.32	37.20	37.98	37.98	0.05%	265,963
Oct 3, 2025	36.54	37.96	35.88	37.96	37.96	3.72%	284,712
Oct 2, 2025	37.50	37.76	36.60	36.60	36.60	-0.92%	214,661
Oct 1, 2025	35.32	36.96	35.32	36.94	36.94	4.65%	291,395
Sep 30, 2025	35.18	35.72	34.74	35.30	35.30	0.57%	246,777
Sep 29, 2025	35.16	35.74	34.72	35.10	35.10	1.27%	321,699
Sep 26, 2025	35.50	36.04	34.60	34.66	34.66	-0.97%	327,362
Sep 25, 2025	36.96	37.50	35.00	35.00	35.00	-3.31%	660,826
Sep 24, 2025	42.92	42.92	26.52	36.20	36.20	-15.42%	3,950,347
Sep 23, 2025	43.10	43.92	42.80	42.80	42.80	-0.56%	109,814
Sep 22, 2025	44.26	44.76	42.68	43.04	43.04	-3.50%	234,139
Sep 19, 2025	43.80	44.60	43.36	44.60	44.60	1.59%	748,814
Sep 18, 2025	43.30	44.60	43.08	43.90	43.90	1.39%	169,747
Sep 17, 2025	43.30	43.50	42.72	43.30	43.30	0.28%	153,995
Sep 16, 2025	43.30	43.84	43.10	43.18	43.18	0.19%	127,096
Sep 15, 2025	42.36	43.62	42.36	43.10	43.10	2.04%	345,089
Sep 12, 2025	42.40	43.00	42.18	42.24	42.24	0.19%	84,453
Sep 11, 2025	41.90	42.70	41.74	42.16	42.16	0.38%	124,468
Sep 10, 2025	42.48	42.90	41.56	42.00	42.00	-1.18%	141,259
Sep 9, 2025	41.92	42.84	41.72	42.50	42.50	1.09%	160,891
Sep 8, 2025	41.24	42.04	40.88	42.04	42.04	1.94%	210,581
Sep 5, 2025	42.24	42.24	40.96	41.24	41.24	-1.62%	244,851
Sep 4, 2025	43.20	43.52	41.26	41.92	41.92	-3.50%	308,737
Sep 3, 2025	43.40	44.80	43.00	43.44	43.44	-0.14%	147,175
Sep 2, 2025	45.06	45.18	43.10	43.50	43.50	-3.63%	156,608
Sep 1, 2025	43.30	45.24	43.08	45.14	45.14	4.68%	200,449
Aug 29, 2025	42.90	44.00	42.28	43.12	43.12	1.60%	215,885
Aug 28, 2025	42.32	43.34	42.32	42.44	42.44	0.38%	122,595
Aug 27, 2025	43.66	43.86	42.12	42.28	42.28	-3.16%	319,292
Aug 26, 2025	45.22	45.26	43.66	43.66	43.66	-4.63%	294,135
Aug 25, 2025	46.16	46.16	45.22	45.78	45.78	-0.48%	112,705
Aug 22, 2025	45.14	46.72	45.08	46.00	46.00	1.77%	265,652
Aug 21, 2025	43.72	46.50	43.42	45.20	45.20	2.54%	245,899
Aug 20, 2025	44.56	44.62	43.86	44.08	44.08	-1.83%	98,290
Aug 19, 2025	45.00	45.14	44.08	44.90	44.90	0.31%	134,437
Aug 18, 2025	45.06	45.22	44.26	44.76	44.76	-0.58%	162,313