Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.30	19.94	19.20	19.89	19.89	4.52%	374,031
Feb 12, 2026	18.60	20.10	18.56	19.03	19.03	1.93%	999,906
Feb 11, 2026	20.00	20.68	17.60	18.67	18.67	-31.36%	4,079,400
Feb 10, 2026	27.12	27.50	26.50	27.20	27.20	2.10%	268,674
Feb 9, 2026	26.00	26.76	26.00	26.64	26.64	3.82%	168,807
Feb 6, 2026	25.10	26.04	24.56	25.66	25.66	1.99%	196,411
Feb 5, 2026	25.18	25.42	24.80	25.16	25.16	0.56%	121,556
Feb 4, 2026	24.90	25.40	24.66	25.02	25.02	-0.40%	89,381
Feb 3, 2026	25.58	25.60	24.64	25.12	25.12	-1.18%	118,918
Feb 2, 2026	25.02	25.50	24.56	25.42	25.42	0.79%	215,681
Jan 30, 2026	25.70	25.98	25.22	25.22	25.22	-1.64%	116,246
Jan 29, 2026	26.50	26.82	25.50	25.64	25.64	-3.17%	110,568
Jan 28, 2026	26.16	26.72	25.76	26.48	26.48	0.99%	118,412
Jan 27, 2026	27.04	27.08	26.22	26.22	26.22	-2.67%	85,796
Jan 26, 2026	27.00	27.06	26.30	26.94	26.94	-0.59%	129,115
Jan 23, 2026	27.30	27.54	26.70	27.10	27.10	-0.73%	141,272
Jan 22, 2026	25.90	27.52	25.60	27.30	27.30	9.20%	339,511
Jan 21, 2026	25.30	25.30	24.70	25.00	25.00	-0.71%	144,074
Jan 20, 2026	25.78	25.78	24.82	25.18	25.18	-2.10%	152,010
Jan 19, 2026	25.38	26.28	25.10	25.72	25.72	1.42%	215,745
Jan 16, 2026	26.28	26.28	25.36	25.36	25.36	-3.21%	179,614
Jan 15, 2026	26.30	26.56	25.54	26.20	26.20	0.54%	274,422
Jan 14, 2026	27.34	27.48	26.06	26.06	26.06	-4.75%	242,004
Jan 13, 2026	28.00	28.00	27.26	27.36	27.36	-1.79%	127,095
Jan 12, 2026	27.58	28.10	27.38	27.86	27.86	1.68%	171,993
Jan 9, 2026	27.74	28.06	27.22	27.40	27.40	0.37%	148,040
Jan 8, 2026	27.88	27.88	27.00	27.30	27.30	-1.44%	111,981
Jan 7, 2026	27.92	28.06	27.42	27.70	27.70	-0.72%	130,123
Jan 6, 2026	27.82	28.24	27.32	27.90	27.90	0.50%	140,489
Jan 5, 2026	27.98	28.14	27.18	27.76	27.76	-0.14%	141,778
Jan 2, 2026	27.50	27.88	27.46	27.80	27.80	0.80%	103,044
Dec 30, 2025	27.46	27.94	27.24	27.58	27.58	-	93,908
Dec 29, 2025	26.92	27.64	26.72	27.58	27.58	2.53%	217,196
Dec 23, 2025	27.46	27.86	26.80	26.90	26.90	-2.68%	157,062
Dec 22, 2025	26.92	28.34	26.68	27.64	27.64	2.52%	301,926
Dec 19, 2025	27.10	27.32	26.84	26.96	26.96	-0.15%	1,164,671
Dec 18, 2025	26.72	27.28	26.52	27.00	27.00	0.45%	203,140
Dec 17, 2025	26.98	27.20	26.26	26.88	26.88	-0.67%	189,323
Dec 16, 2025	28.10	28.10	26.40	27.06	27.06	-3.77%	234,179
Dec 15, 2025	28.00	28.20	27.28	28.12	28.12	0.29%	228,142
Dec 12, 2025	26.40	28.18	26.32	28.04	28.04	6.62%	404,143
Dec 11, 2025	25.70	26.30	25.40	26.30	26.30	3.14%	208,960
Dec 10, 2025	25.00	26.10	24.98	25.50	25.50	1.03%	270,526
Dec 9, 2025	24.70	25.68	22.60	25.24	25.24	1.77%	601,727
Dec 8, 2025	25.72	25.90	24.76	24.80	24.80	-4.10%	190,374
Dec 5, 2025	26.26	26.38	25.38	25.86	25.86	-1.45%	198,141
Dec 4, 2025	26.48	26.76	26.14	26.24	26.24	0.54%	176,179
Dec 3, 2025	25.50	27.26	25.48	26.10	26.10	1.87%	211,427
Dec 2, 2025	26.60	26.74	25.62	25.62	25.62	-4.12%	240,595
Dec 1, 2025	26.68	27.36	26.24	26.72	26.72	0.68%	206,447