Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.96	28.32	27.20	27.20	27.20	-2.51%	261,124
May 28, 2026	27.62	28.22	27.26	27.90	27.90	1.09%	146,891
May 27, 2026	27.26	28.30	27.26	27.60	27.60	0.80%	119,574
May 26, 2026	26.58	27.72	26.40	27.38	27.38	1.41%	114,677
May 25, 2026	27.50	27.76	27.00	27.00	27.00	-1.17%	78,561
May 22, 2026	27.20	28.08	27.10	27.32	27.32	1.86%	121,038
May 21, 2026	26.00	27.44	25.94	26.82	26.82	3.63%	164,420
May 20, 2026	24.72	26.16	24.56	25.88	25.88	4.27%	176,880
May 19, 2026	24.80	25.54	24.04	24.82	24.82	-1.19%	128,339
May 18, 2026	24.98	25.52	24.04	25.12	25.12	1.95%	139,841
May 15, 2026	24.92	25.38	23.68	24.64	24.64	-1.99%	263,030
May 14, 2026	26.48	26.50	24.60	25.14	25.14	-5.06%	261,982
May 13, 2026	28.60	28.70	26.48	26.48	26.48	-6.76%	296,765
May 12, 2026	27.84	28.88	27.72	28.40	28.40	1.21%	435,784
May 11, 2026	27.80	28.50	27.42	28.06	28.06	2.71%	455,308
May 8, 2026	26.56	28.18	26.56	27.32	27.32	2.78%	334,560
May 7, 2026	26.04	27.12	25.88	26.58	26.58	2.94%	177,115
May 6, 2026	25.80	26.84	25.80	25.82	25.82	0.23%	260,979
May 5, 2026	25.10	26.26	25.08	25.76	25.76	2.22%	359,425
May 4, 2026	24.78	25.56	24.54	25.20	25.20	2.69%	347,199
Apr 30, 2026	24.00	24.72	24.00	24.54	24.54	1.49%	183,069
Apr 29, 2026	24.10	24.70	23.74	24.18	24.18	0.83%	189,875
Apr 28, 2026	23.32	24.30	22.76	23.98	23.98	-	310,244
Apr 27, 2026	23.00	24.38	22.96	23.98	23.98	4.90%	379,520
Apr 24, 2026	22.62	22.86	21.90	22.86	22.86	1.60%	428,058
Apr 23, 2026	21.28	22.50	20.96	22.50	22.50	5.34%	221,160
Apr 22, 2026	22.10	22.10	21.14	21.36	21.36	-3.09%	148,918
Apr 21, 2026	21.44	22.50	21.10	22.04	22.04	3.86%	222,356
Apr 20, 2026	21.04	21.24	20.48	21.22	21.22	-0.47%	228,938
Apr 17, 2026	21.08	22.02	19.99	21.32	21.32	0.85%	530,482
Apr 16, 2026	19.73	21.56	19.60	21.14	21.14	19.44%	1,294,850
Apr 15, 2026	17.78	18.07	17.54	17.70	17.70	1.72%	257,074
Apr 14, 2026	17.15	18.00	17.15	17.40	17.40	1.87%	242,676
Apr 13, 2026	17.00	17.55	16.66	17.08	17.08	0.06%	222,908
Apr 10, 2026	17.18	17.81	17.01	17.07	17.07	0.41%	317,726
Apr 9, 2026	17.62	17.68	16.99	17.00	17.00	-3.30%	349,478
Apr 8, 2026	18.50	18.50	17.58	17.58	17.58	0.11%	179,242
Apr 7, 2026	18.76	18.76	17.28	17.56	17.56	-5.39%	323,732
Apr 2, 2026	18.99	19.21	18.37	18.56	18.56	-4.18%	168,034
Apr 1, 2026	20.54	20.74	18.62	19.37	19.37	-1.27%	154,805
Mar 31, 2026	19.39	19.73	19.23	19.62	19.62	0.82%	126,164
Mar 30, 2026	20.50	20.50	19.15	19.46	19.46	-5.44%	144,029
Mar 27, 2026	20.70	20.70	20.04	20.58	20.58	-0.77%	80,144
Mar 26, 2026	20.62	21.22	20.20	20.74	20.74	-0.10%	151,179
Mar 25, 2026	21.00	21.70	20.50	20.76	20.76	-0.95%	240,709
Mar 24, 2026	18.71	21.10	18.63	20.96	20.96	11.19%	373,186
Mar 23, 2026	20.96	21.00	18.85	18.85	18.85	-12.73%	491,020
Mar 20, 2026	17.81	22.62	16.86	21.60	21.60	21.76%	2,084,254
Mar 19, 2026	17.50	17.74	17.09	17.74	17.74	0.80%	187,616
Mar 18, 2026	19.29	19.29	17.56	17.60	17.60	-9.00%	274,132