Gerresheimer AG (FRA:GXI)
Germany flag Germany · Delayed Price · Currency is EUR
27.52
-0.70 (-2.48%)
At close: Oct 22, 2025

Gerresheimer AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202527.5028.0827.5027.8027.801.02%686
Oct 22, 202527.6627.6627.4627.5227.52-2.48%30
Oct 21, 202527.3028.2227.3028.2228.222.69%236
Oct 20, 202526.9227.4826.5827.4827.482.31%338
Oct 17, 202526.8826.8826.3226.8626.86-0.52%2,760
Oct 16, 202527.1427.2626.9027.0027.00-1.39%2,012
Oct 15, 202527.5027.5027.0427.3827.38-0.51%996
Oct 14, 202528.2428.2427.2227.5227.52-4.71%6,996
Oct 13, 202528.9429.3428.4028.8828.88-0.35%2,395
Oct 10, 202531.0831.2028.7628.9828.98-6.52%7,637
Oct 9, 202533.9234.3230.5231.0031.00-17.20%21,077
Oct 8, 202537.2837.4437.1037.4437.440.48%3,479
Oct 7, 202538.0638.0637.2037.2637.26-2.56%843
Oct 6, 202538.2438.3237.5038.2438.240.42%1,438
Oct 3, 202536.8838.0836.8838.0838.082.15%30
Oct 2, 202536.9837.3636.9837.2837.280.59%587
Oct 1, 202535.5837.0635.5837.0637.063.29%405
Sep 30, 202535.2235.9035.0035.8835.881.53%11,958
Sep 29, 202535.3635.6634.8635.3435.341.67%1,276
Sep 26, 202535.2435.4234.6034.7634.76-1.42%1,308
Sep 25, 202536.8037.1435.1235.2635.26-3.56%3,532
Sep 24, 202542.7042.7027.2236.5636.56-14.62%10,744
Sep 23, 202543.1043.6642.8242.8242.82-3.08%300
Sep 22, 202544.3244.3244.1844.1844.180.41%150
Sep 19, 202543.8644.0043.7044.0044.000.14%341
Sep 18, 202543.2444.1843.2243.9443.942.19%615
Sep 17, 202543.2643.2643.0043.0043.00-0.23%50
Sep 16, 202543.1043.1043.1043.1043.101.99%-
Sep 15, 202542.2642.2642.2642.2642.260.14%5
Sep 12, 202542.1442.2242.1442.2042.20-0.42%500
Sep 11, 202541.7042.5041.7042.3842.38-0.33%1,299
Sep 10, 202542.5242.5242.5242.5242.52-0.19%-
Sep 9, 202541.7042.6041.7042.6042.603.90%1,000
Sep 8, 202541.3041.3040.9841.0041.00-1.06%158
Sep 5, 202542.0842.0841.2041.4441.44-1.47%982
Sep 4, 202543.4843.4842.0642.0642.06-2.64%240
Sep 3, 202543.5243.5243.2043.2043.20-2.61%25
Sep 2, 202544.9244.9244.3644.3644.36-2.03%161
Sep 1, 202543.1845.2843.1845.2845.284.00%770
Aug 29, 202542.8443.5442.8443.5443.542.16%2,372
Aug 28, 202542.4243.2442.4242.6242.620.28%130
Aug 27, 202543.8643.8642.4642.5042.50-2.97%454
Aug 26, 202545.5245.5443.8043.8043.80-3.48%351
Aug 25, 202546.3046.3045.3845.3845.38-1.99%23
Aug 22, 202545.4246.5845.4246.3046.301.45%390
Aug 21, 202545.1045.6444.6645.6445.641.92%901
Aug 20, 202544.4044.7844.0644.7844.780.45%140
Aug 19, 202544.5844.5844.5844.5844.58-0.80%-
Aug 18, 202545.0645.0644.9444.9444.94-0.66%250
Aug 15, 202544.6445.2444.5845.2445.240.98%524