Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	28.02	29.44	26.44	28.30	28.30	1.07%	272,493
Jul 1, 2026	27.84	29.64	26.70	28.00	28.00	0.65%	613,611
Jun 30, 2026	27.52	28.70	25.94	27.82	27.82	1.16%	572,575
Jun 29, 2026	26.00	28.22	23.10	27.50	27.50	5.93%	801,333
Jun 26, 2026	26.26	26.26	25.28	25.96	25.96	-1.74%	115,627
Jun 25, 2026	25.96	27.28	25.72	26.42	26.42	1.62%	114,944
Jun 24, 2026	27.46	27.46	24.96	26.00	26.00	-5.11%	192,796
Jun 23, 2026	25.96	27.92	25.80	27.40	27.40	5.79%	174,949
Jun 22, 2026	25.56	26.26	25.56	25.90	25.90	1.17%	81,130
Jun 19, 2026	26.28	26.42	25.32	25.60	25.60	-1.31%	178,562
Jun 18, 2026	25.56	26.10	24.96	25.94	25.94	1.01%	81,636
Jun 17, 2026	24.52	25.96	24.44	25.68	25.68	4.99%	88,564
Jun 16, 2026	24.80	25.28	24.46	24.46	24.46	-2.08%	105,299
Jun 15, 2026	25.76	25.80	24.90	24.98	24.98	-0.48%	108,109
Jun 12, 2026	25.48	25.74	25.00	25.10	25.10	-0.95%	57,502
Jun 11, 2026	24.88	25.34	24.50	25.34	25.34	2.76%	87,578
Jun 10, 2026	24.70	24.90	24.04	24.66	24.66	-0.16%	80,204
Jun 9, 2026	25.38	25.50	24.70	24.70	24.70	-3.14%	80,254
Jun 8, 2026	25.80	25.80	25.14	25.50	25.50	-2.07%	83,951
Jun 5, 2026	25.82	26.24	25.54	26.04	26.04	0.54%	92,483
Jun 4, 2026	26.24	26.80	25.90	25.90	25.90	-1.52%	89,236
Jun 3, 2026	26.48	26.60	25.58	26.30	26.30	0.69%	108,545
Jun 2, 2026	27.06	27.26	26.08	26.12	26.12	-3.55%	108,554
Jun 1, 2026	27.12	27.78	26.90	27.08	27.08	-0.44%	73,743
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%	119,734
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