Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	27.30	28.70	26.86	27.90	27.90	1.90%	213,320
Sep 1, 2026	28.14	28.66	26.80	27.38	27.38	-2.63%	249,970
Aug 31, 2026	26.54	28.14	26.30	28.12	28.12	5.63%	201,409
Aug 28, 2026	26.32	26.62	25.30	26.62	26.62	0.38%	166,376
Aug 27, 2026	25.50	26.76	25.10	26.52	26.52	4.41%	198,181
Aug 26, 2026	25.50	26.00	25.06	25.40	25.40	-0.70%	151,038
Aug 25, 2026	26.04	26.52	24.90	25.58	25.58	-8.71%	447,875
Aug 24, 2026	27.50	28.02	27.34	28.02	28.02	1.52%	59,235
Aug 21, 2026	27.32	27.78	27.14	27.60	27.60	1.40%	44,250
Aug 20, 2026	27.40	27.74	27.12	27.22	27.22	-1.02%	76,498
Aug 19, 2026	27.98	28.16	27.42	27.50	27.50	-1.72%	118,626
Aug 18, 2026	27.60	28.04	27.56	27.98	27.98	0.72%	102,708
Aug 17, 2026	27.08	27.78	26.82	27.78	27.78	2.28%	72,829
Aug 14, 2026	27.00	27.36	26.66	27.16	27.16	0.97%	123,495
Aug 13, 2026	27.46	27.70	26.84	26.90	26.90	-1.18%	109,697
Aug 12, 2026	27.64	28.12	26.82	27.22	27.22	-0.51%	86,831
Aug 11, 2026	26.00	27.48	25.46	27.36	27.36	5.56%	289,708
Aug 10, 2026	26.56	26.56	25.80	25.92	25.92	-1.44%	99,913
Aug 7, 2026	26.74	27.06	26.08	26.30	26.30	-0.60%	70,951
Aug 6, 2026	26.24	27.22	26.24	26.46	26.46	0.38%	120,325
Aug 5, 2026	28.60	28.70	26.28	26.36	26.36	-3.51%	203,699
Aug 4, 2026	27.76	27.84	26.92	27.32	27.32	-1.66%	137,945
Aug 3, 2026	27.08	28.34	26.82	27.78	27.78	0.87%	128,758
Jul 31, 2026	28.00	28.56	27.32	27.54	27.54	-1.01%	123,739
Jul 30, 2026	28.02	28.88	27.06	27.82	27.82	-1.28%	280,575
Jul 29, 2026	31.00	32.00	28.08	28.18	28.18	6.18%	865,600
Jul 28, 2026	27.98	27.98	26.42	26.54	26.54	-5.08%	257,403
Jul 27, 2026	27.32	29.44	27.32	27.96	27.96	6.39%	283,728
Jul 24, 2026	26.46	26.46	25.16	26.28	26.28	-0.90%	192,219
Jul 23, 2026	26.34	27.20	25.98	26.52	26.52	-0.90%	214,891
Jul 22, 2026	27.14	27.20	26.58	26.76	26.76	-1.55%	116,918
Jul 21, 2026	28.10	28.10	26.80	27.18	27.18	-3.75%	159,800
Jul 20, 2026	28.92	29.00	28.20	28.24	28.24	-2.82%	73,232
Jul 17, 2026	28.62	29.40	28.60	29.06	29.06	0.35%	116,701
Jul 16, 2026	29.18	29.48	28.76	28.96	28.96	-0.21%	80,182
Jul 15, 2026	29.26	29.74	28.60	29.02	29.02	-0.41%	152,031
Jul 14, 2026	28.70	29.54	28.48	29.14	29.14	1.60%	133,485
Jul 13, 2026	28.48	29.38	28.04	28.68	28.68	0.70%	103,508
Jul 10, 2026	29.00	29.78	28.40	28.48	28.48	-2.06%	95,344
Jul 9, 2026	29.38	30.52	28.36	29.08	29.08	-0.21%	279,807
Jul 8, 2026	29.20	30.30	28.60	29.14	29.14	0.21%	240,178
Jul 7, 2026	29.70	30.22	27.72	29.08	29.08	-2.15%	553,440
Jul 6, 2026	28.00	29.72	27.78	29.72	29.72	5.61%	297,112
Jul 3, 2026	28.20	28.24	27.42	28.14	28.14	-0.57%	162,200