Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	26.70	27.08	26.64	26.64	26.64	0.99%	1,559
Nov 28, 2025	25.10	26.38	25.10	26.38	26.38	3.13%	120
Nov 27, 2025	24.94	25.58	24.92	25.58	25.58	1.59%	2,220
Nov 26, 2025	24.92	25.18	24.82	25.18	25.18	0.80%	245
Nov 25, 2025	24.42	24.98	24.42	24.98	24.98	3.48%	115
Nov 24, 2025	23.68	24.14	23.68	24.14	24.14	4.14%	100
Nov 21, 2025	23.42	23.50	23.18	23.18	23.18	-3.01%	450
Nov 20, 2025	24.46	24.46	23.46	23.90	23.90	-2.45%	840
Nov 19, 2025	24.48	24.50	24.48	24.50	24.50	1.32%	75
Nov 18, 2025	24.18	24.18	24.18	24.18	24.18	-0.49%	100
Nov 17, 2025	24.90	24.90	24.30	24.30	24.30	-0.08%	148
Nov 14, 2025	24.80	24.80	24.20	24.32	24.32	-1.94%	1,540
Nov 13, 2025	24.46	25.48	24.46	24.80	24.80	1.97%	2,100
Nov 12, 2025	24.32	24.32	24.32	24.32	24.32	-0.73%	-
Nov 11, 2025	23.72	24.50	23.72	24.50	24.50	2.51%	122
Nov 10, 2025	24.38	24.44	23.90	23.90	23.90	-0.42%	210
Nov 7, 2025	25.20	25.20	24.00	24.00	24.00	-4.61%	1,712
Nov 6, 2025	25.56	25.92	25.16	25.16	25.16	-2.71%	1,923
Nov 5, 2025	25.84	25.86	25.70	25.86	25.86	-0.92%	400
Nov 4, 2025	26.54	26.54	25.96	26.10	26.10	-2.76%	1,314
Nov 3, 2025	27.50	27.50	26.84	26.84	26.84	-2.68%	3,084
Oct 31, 2025	27.84	27.84	27.52	27.58	27.58	-1.43%	200
Oct 30, 2025	28.88	28.88	27.98	27.98	27.98	-3.52%	1,825
Oct 29, 2025	28.66	29.00	28.30	29.00	29.00	1.54%	1,150
Oct 28, 2025	29.50	29.50	28.50	28.56	28.56	-3.77%	708
Oct 27, 2025	29.86	30.18	28.42	29.68	29.68	2.34%	11,045
Oct 24, 2025	28.04	29.00	28.04	29.00	29.00	4.32%	805
Oct 23, 2025	27.50	28.08	27.50	27.80	27.80	1.02%	686
Oct 22, 2025	27.66	27.66	27.46	27.52	27.52	-2.48%	30
Oct 21, 2025	27.30	28.22	27.30	28.22	28.22	2.69%	236
Oct 20, 2025	26.92	27.48	26.58	27.48	27.48	2.31%	338
Oct 17, 2025	26.88	26.88	26.32	26.86	26.86	-0.52%	2,760
Oct 16, 2025	27.14	27.26	26.90	27.00	27.00	-1.39%	2,012
Oct 15, 2025	27.50	27.50	27.04	27.38	27.38	-0.51%	996
Oct 14, 2025	28.24	28.24	27.22	27.52	27.52	-4.71%	6,996
Oct 13, 2025	28.94	29.34	28.40	28.88	28.88	-0.35%	2,395
Oct 10, 2025	31.08	31.20	28.76	28.98	28.98	-6.52%	7,637
Oct 9, 2025	33.92	34.32	30.52	31.00	31.00	-17.20%	21,077
Oct 8, 2025	37.28	37.44	37.10	37.44	37.44	0.48%	3,479
Oct 7, 2025	38.06	38.06	37.20	37.26	37.26	-2.56%	843
Oct 6, 2025	38.24	38.32	37.50	38.24	38.24	0.42%	1,438
Oct 3, 2025	36.88	38.08	36.88	38.08	38.08	2.15%	30
Oct 2, 2025	36.98	37.36	36.98	37.28	37.28	0.59%	587
Oct 1, 2025	35.58	37.06	35.58	37.06	37.06	3.29%	405
Sep 30, 2025	35.22	35.90	35.00	35.88	35.88	1.53%	11,958
Sep 29, 2025	35.36	35.66	34.86	35.34	35.34	1.67%	1,276
Sep 26, 2025	35.24	35.42	34.60	34.76	34.76	-1.42%	1,308
Sep 25, 2025	36.80	37.14	35.12	35.26	35.26	-3.56%	3,532
Sep 24, 2025	42.70	42.70	27.22	36.56	36.56	-14.62%	10,744
Sep 23, 2025	43.10	43.66	42.82	42.82	42.82	-3.08%	300