Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.22	32.32	31.22	31.92	31.92	2.24%	74,068
Nov 10, 2026	31.20	31.58	30.92	31.22	31.22	0.71%	114,529
Nov 9, 2026	30.96	31.36	30.52	31.00	31.00	-0.64%	108,672
Nov 6, 2026	30.68	31.74	30.18	31.20	31.20	-0.38%	135,002
Nov 5, 2026	31.86	32.50	30.84	31.32	31.32	-2.06%	149,312
Nov 4, 2026	32.04	32.34	31.36	31.98	31.98	-0.68%	221,092
Nov 3, 2026	32.40	32.74	32.18	32.20	32.20	-1.29%	96,074
Nov 2, 2026	31.76	33.22	31.00	32.62	32.62	1.81%	275,011
Oct 30, 2026	32.50	33.96	32.04	32.04	32.04	0.44%	251,142
Oct 29, 2026	32.34	32.58	31.70	31.90	31.90	-1.24%	229,505
Oct 28, 2026	32.36	33.18	32.04	32.30	32.30	-0.92%	158,327
Oct 27, 2026	33.16	33.90	32.32	32.60	32.60	-1.21%	219,911
Oct 26, 2026	31.62	34.20	31.10	33.00	33.00	5.30%	408,178
Oct 23, 2026	32.04	32.56	31.34	31.34	31.34	-2.06%	121,509
Oct 22, 2026	32.28	32.52	31.56	32.00	32.00	-0.25%	153,650
Oct 21, 2026	32.68	33.28	31.98	32.08	32.08	-2.08%	143,142
Oct 20, 2026	32.60	32.78	31.62	32.76	32.76	0.12%	220,278
Oct 19, 2026	30.50	32.72	30.22	32.72	32.72	7.49%	355,936
Oct 16, 2026	28.96	30.48	28.72	30.44	30.44	6.06%	331,316
Oct 15, 2026	29.50	29.82	28.70	28.70	28.70	-2.65%	162,672
Oct 14, 2026	29.08	29.50	28.80	29.48	29.48	1.45%	115,948
Oct 13, 2026	29.26	29.28	28.84	29.06	29.06	-0.14%	71,995
Oct 12, 2026	28.60	29.22	28.40	29.10	29.10	1.54%	109,056
Oct 9, 2026	28.70	29.12	28.46	28.66	28.66	0.84%	92,668
Oct 8, 2026	28.78	29.28	28.40	28.42	28.42	-2.00%	100,963
Oct 7, 2026	28.46	29.00	28.20	29.00	29.00	2.18%	76,242
Oct 6, 2026	28.48	29.18	28.10	28.38	28.38	-0.07%	199,809
Oct 5, 2026	27.76	28.46	27.50	28.40	28.40	3.20%	74,264
Oct 2, 2026	27.52	28.04	27.10	27.52	27.52	-0.72%	70,469
Oct 1, 2026	28.58	28.66	27.18	27.72	27.72	-4.22%	198,533
Sep 30, 2026	27.50	29.76	27.50	28.94	28.94	5.47%	307,031
Sep 29, 2026	27.20	27.88	27.14	27.44	27.44	-0.15%	106,753
Sep 28, 2026	25.98	27.66	25.98	27.48	27.48	5.53%	144,763
Sep 25, 2026	26.36	26.38	25.62	26.04	26.04	-0.53%	92,375
Sep 24, 2026	26.80	26.80	26.18	26.18	26.18	-1.87%	67,018
Sep 23, 2026	26.34	26.98	26.32	26.68	26.68	0.68%	64,977
Sep 22, 2026	26.26	26.96	26.04	26.50	26.50	0.99%	79,977
Sep 21, 2026	27.00	27.12	26.24	26.24	26.24	-2.45%	77,971
Sep 18, 2026	27.58	27.58	26.84	26.90	26.90	-1.82%	149,374
Sep 17, 2026	27.80	27.90	27.40	27.40	27.40	-0.94%	43,607
Sep 16, 2026	27.80	28.10	27.32	27.66	27.66	-0.50%	51,487
Sep 15, 2026	27.66	27.80	26.98	27.80	27.80	1.09%	89,683
Sep 14, 2026	28.40	28.80	27.26	27.50	27.50	-2.55%	137,636
Sep 11, 2026	29.00	29.14	28.16	28.22	28.22	-2.62%	104,228
Sep 10, 2026	29.20	29.30	28.72	28.98	28.98	-0.62%	100,162
Sep 9, 2026	28.50	29.40	28.30	29.16	29.16	2.46%	108,702
Sep 8, 2026	29.70	30.12	28.36	28.46	28.46	-4.62%	246,698
Sep 7, 2026	28.30	29.96	27.90	29.84	29.84	5.52%	217,317
Sep 4, 2026	28.00	28.50	27.48	28.28	28.28	1.51%	102,079
Sep 3, 2026	27.88	28.56	27.84	27.86	27.86	-0.14%	87,485