Gerresheimer AG (ETR:GXI)
Germany flag Germany · Delayed Price · Currency is EUR
42.00
-1.38 (-3.18%)
Aug 1, 2025, 5:35 PM CET

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202543.0043.1241.7442.0042.00-3.18%319,353
Jul 31, 202544.4045.1043.3843.3843.38-3.26%197,329
Jul 30, 202546.0246.2443.8844.8444.84-2.73%247,375
Jul 29, 202546.8047.4045.5446.1046.10-2.25%330,576
Jul 28, 202550.2550.4547.1647.1647.16-4.77%263,527
Jul 25, 202548.1049.5247.6249.5249.522.40%111,473
Jul 24, 202547.8049.4047.7248.3648.360.92%183,912
Jul 23, 202547.9448.2846.9447.9247.921.48%142,379
Jul 22, 202547.2647.8046.8647.2247.22-0.59%121,063
Jul 21, 202547.0048.2446.6247.5047.500.76%146,283
Jul 18, 202547.5447.7246.1047.1447.14-0.13%273,430
Jul 17, 202547.7849.3046.6647.2047.20-6.72%680,883
Jul 16, 202550.0552.0049.3250.6050.601.10%325,254
Jul 15, 202549.6451.0549.5850.0550.050.95%155,148
Jul 14, 202548.5049.6448.5049.5849.581.14%153,209
Jul 11, 202550.4551.0548.5849.0249.02-2.93%185,817
Jul 10, 202547.4050.6045.5850.5050.504.47%778,144
Jul 9, 202548.9649.5848.2048.3448.34-1.35%240,897
Jul 8, 202549.4049.4048.2249.0049.000.82%153,802
Jul 7, 202548.6449.0448.5048.6048.60-0.16%123,650
Jul 4, 202548.7449.2248.4048.6848.68-0.33%90,540
Jul 3, 202549.0049.5048.5048.8448.840.21%99,468
Jul 2, 202548.3049.1048.0448.7448.740.99%169,340
Jul 1, 202547.8848.2646.3048.2648.260.79%167,944
Jun 30, 202548.1248.4447.7047.8847.88-0.42%158,453
Jun 27, 202547.7648.9047.7648.0848.081.26%146,258
Jun 26, 202547.1847.5046.5847.4847.481.24%103,687
Jun 25, 202548.0048.3646.8046.9046.90-1.64%146,991
Jun 24, 202546.1848.1445.8647.6847.684.70%291,648
Jun 23, 202545.5445.8444.7245.5445.54-1.51%178,981
Jun 20, 202546.3047.2245.4446.2446.241.54%523,484
Jun 19, 202545.1446.0245.0445.5445.54-0.48%123,598
Jun 18, 202544.7846.9843.8645.7645.766.37%648,712
Jun 17, 202545.8046.5842.4843.0243.02-6.80%424,534
Jun 16, 202546.5047.1845.8846.1646.16-1.33%150,009
Jun 13, 202546.7047.3846.3646.7846.78-1.97%148,040
Jun 12, 202547.5047.7846.6847.7247.72-0.33%172,180
Jun 11, 202548.4248.4247.6047.8847.88-0.91%189,773
Jun 10, 202548.1048.9247.6648.3248.320.42%286,238
Jun 9, 202547.3248.7047.2848.1248.120.67%119,006
Jun 6, 202548.9248.9247.4247.8047.80-2.73%292,015
Jun 5, 202548.1449.7446.9249.1449.102.85%508,214
Jun 4, 202547.5048.2646.1647.7847.74-0.17%598,120
Jun 3, 202548.0049.4047.5247.8647.82-1.97%675,378
Jun 2, 202562.7562.9047.0048.8248.78-22.94%2,236,061
May 30, 202563.2564.1063.1563.3563.300.24%380,894
May 29, 202564.7064.9063.2063.2063.15-1.33%114,007
May 28, 202561.0566.5061.0064.0564.005.00%370,631
May 27, 202559.7061.2059.7061.0060.952.78%127,580
May 26, 202559.8059.9559.1559.3559.301.45%97,121