Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	44.60	45.98	44.52	45.02	45.02	0.76%	147,069
Aug 14, 2025	44.84	44.94	44.24	44.68	44.68	-0.84%	174,004
Aug 13, 2025	45.68	45.68	44.72	45.06	45.06	-1.05%	71,373
Aug 12, 2025	44.84	45.56	44.34	45.54	45.54	1.61%	100,583
Aug 11, 2025	46.50	46.56	44.82	44.82	44.82	-2.10%	106,099
Aug 8, 2025	46.00	46.58	45.66	45.78	45.78	0.79%	181,466
Aug 7, 2025	44.50	46.74	44.30	45.42	45.42	2.34%	236,307
Aug 6, 2025	44.74	45.06	44.38	44.38	44.38	-0.27%	107,663
Aug 5, 2025	43.06	44.50	42.90	44.50	44.50	4.90%	212,203
Aug 4, 2025	42.20	42.42	41.50	42.42	42.42	1.00%	235,028
Aug 1, 2025	43.00	43.12	41.74	42.00	42.00	-3.18%	319,353
Jul 31, 2025	44.40	45.10	43.38	43.38	43.38	-3.26%	197,329
Jul 30, 2025	46.02	46.24	43.88	44.84	44.84	-2.73%	247,375
Jul 29, 2025	46.80	47.40	45.54	46.10	46.10	-2.25%	330,576
Jul 28, 2025	50.25	50.45	47.16	47.16	47.16	-4.77%	263,527
Jul 25, 2025	48.10	49.52	47.62	49.52	49.52	2.40%	111,473
Jul 24, 2025	47.80	49.40	47.72	48.36	48.36	0.92%	183,912
Jul 23, 2025	47.94	48.28	46.94	47.92	47.92	1.48%	142,379
Jul 22, 2025	47.26	47.80	46.86	47.22	47.22	-0.59%	121,063
Jul 21, 2025	47.00	48.24	46.62	47.50	47.50	0.76%	146,283
Jul 18, 2025	47.54	47.72	46.10	47.14	47.14	-0.13%	273,430
Jul 17, 2025	47.78	49.30	46.66	47.20	47.20	-6.72%	680,883
Jul 16, 2025	50.05	52.00	49.32	50.60	50.60	1.10%	325,254
Jul 15, 2025	49.64	51.05	49.58	50.05	50.05	0.95%	155,148
Jul 14, 2025	48.50	49.64	48.50	49.58	49.58	1.14%	153,209
Jul 11, 2025	50.45	51.05	48.58	49.02	49.02	-2.93%	185,817
Jul 10, 2025	47.40	50.60	45.58	50.50	50.50	4.47%	778,144
Jul 9, 2025	48.96	49.58	48.20	48.34	48.34	-1.35%	240,897
Jul 8, 2025	49.40	49.40	48.22	49.00	49.00	0.82%	153,802
Jul 7, 2025	48.64	49.04	48.50	48.60	48.60	-0.16%	123,650
Jul 4, 2025	48.74	49.22	48.40	48.68	48.68	-0.33%	90,540
Jul 3, 2025	49.00	49.50	48.50	48.84	48.84	0.21%	99,468
Jul 2, 2025	48.30	49.10	48.04	48.74	48.74	0.99%	169,340
Jul 1, 2025	47.88	48.26	46.30	48.26	48.26	0.79%	167,944
Jun 30, 2025	48.12	48.44	47.70	47.88	47.88	-0.42%	158,453
Jun 27, 2025	47.76	48.90	47.76	48.08	48.08	1.26%	146,258
Jun 26, 2025	47.18	47.50	46.58	47.48	47.48	1.24%	103,687
Jun 25, 2025	48.00	48.36	46.80	46.90	46.90	-1.64%	146,991
Jun 24, 2025	46.18	48.14	45.86	47.68	47.68	4.70%	291,648
Jun 23, 2025	45.54	45.84	44.72	45.54	45.54	-1.51%	178,981
Jun 20, 2025	46.30	47.22	45.44	46.24	46.24	1.54%	523,484
Jun 19, 2025	45.14	46.02	45.04	45.54	45.54	-0.48%	123,598
Jun 18, 2025	44.78	46.98	43.86	45.76	45.76	6.37%	648,712
Jun 17, 2025	45.80	46.58	42.48	43.02	43.02	-6.80%	424,534
Jun 16, 2025	46.50	47.18	45.88	46.16	46.16	-1.33%	150,009