Gerresheimer AG (FRA:GXI)
Germany · Delayed Price · Currency is EUR 43.24
+0.74 (1.74%)
Last updated: Aug 28, 2025, 9:41 AM CET
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 42.84 | 43.54 | 42.84 | 43.54 | - | 2.16% | 394 |
| Aug 28, 2025 | 42.42 | 43.24 | 42.42 | 42.62 | - | 0.28% | 130 |
| Aug 27, 2025 | 43.86 | 43.86 | 42.46 | 42.50 | - | -2.97% | 454 |
| Aug 26, 2025 | 45.52 | 45.54 | 43.80 | 43.80 | - | -3.48% | 351 |
| Aug 25, 2025 | 46.30 | 46.30 | 45.38 | 45.38 | - | -1.99% | 23 |
| Aug 22, 2025 | 45.42 | 46.58 | 45.42 | 46.30 | - | 1.45% | 390 |
| Aug 21, 2025 | 45.10 | 45.64 | 44.66 | 45.64 | - | 1.92% | 901 |
| Aug 20, 2025 | 44.40 | 44.78 | 44.06 | 44.78 | - | 0.45% | 140 |
| Aug 19, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | - | -0.80% | 250 |
| Aug 18, 2025 | 45.06 | 45.06 | 44.94 | 44.94 | - | -0.66% | 250 |
| Aug 15, 2025 | 44.64 | 45.24 | 44.58 | 45.24 | - | 0.98% | 524 |
| Aug 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | -1.80% | 475 |
| Aug 13, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | - | 1.88% | 475 |
| Aug 12, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | - | -1.06% | 475 |
| Aug 11, 2025 | 45.94 | 46.22 | 45.26 | 45.26 | - | -1.57% | 475 |
| Aug 8, 2025 | 45.26 | 46.42 | 45.26 | 45.98 | - | 1.55% | 104 |
| Aug 7, 2025 | 44.40 | 46.36 | 44.40 | 45.28 | - | 2.26% | 400 |
| Aug 6, 2025 | 44.52 | 44.76 | 44.28 | 44.28 | - | 0.96% | 62 |
| Aug 5, 2025 | 44.64 | 44.84 | 43.36 | 43.86 | - | -1.70% | 176 |
| Aug 4, 2025 | 42.22 | 44.84 | 42.22 | 44.62 | - | 6.44% | 1,300 |
| Aug 1, 2025 | 43.24 | 43.24 | 41.92 | 41.92 | - | -3.90% | 382 |
| Jul 31, 2025 | 44.72 | 45.04 | 43.40 | 43.62 | - | -4.93% | 965 |
| Jul 30, 2025 | 46.16 | 46.16 | 45.88 | 45.88 | - | -0.26% | 190 |
| Jul 29, 2025 | 47.76 | 47.76 | 46.00 | 46.00 | - | -4.01% | 100 |
| Jul 28, 2025 | 49.46 | 49.66 | 47.62 | 47.92 | - | -0.33% | 620 |
| Jul 25, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | - | 0.29% | 100 |
| Jul 24, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | - | -0.13% | - |
| Jul 23, 2025 | 47.54 | 48.00 | 47.54 | 48.00 | - | 2.00% | 100 |
| Jul 22, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | - | -0.55% | - |
| Jul 21, 2025 | 46.90 | 47.32 | 46.70 | 47.32 | - | 0.90% | 114 |
| Jul 18, 2025 | 47.76 | 47.76 | 46.40 | 46.90 | - | -0.85% | 999 |
| Jul 17, 2025 | 46.90 | 48.78 | 46.90 | 47.30 | - | 1.50% | 220 |
| Jul 16, 2025 | 49.88 | 50.90 | 46.60 | 46.60 | - | -7.36% | 3,876 |
| Jul 15, 2025 | 49.60 | 50.30 | 49.60 | 50.30 | - | 3.12% | 935 |
| Jul 14, 2025 | 48.38 | 49.08 | 48.38 | 48.78 | - | -0.61% | 360 |
| Jul 11, 2025 | 50.05 | 50.35 | 48.78 | 49.08 | - | -2.33% | 239 |
| Jul 10, 2025 | 48.72 | 50.35 | 46.46 | 50.25 | - | 4.38% | 1,270 |
| Jul 9, 2025 | 48.88 | 48.88 | 48.14 | 48.14 | - | -1.39% | 298 |
| Jul 8, 2025 | 48.54 | 48.82 | 48.54 | 48.82 | - | 0.08% | 150 |
| Jul 7, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | - | -0.12% | 3,070 |
| Jul 4, 2025 | 48.94 | 48.94 | 48.70 | 48.84 | - | 0.41% | 3,070 |
| Jul 3, 2025 | 48.58 | 48.88 | 48.58 | 48.64 | - | 0.79% | 80 |
| Jul 2, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | - | 1.56% | - |
| Jul 1, 2025 | 47.94 | 47.94 | 46.42 | 47.52 | - | -1.12% | 515 |
| Jun 30, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | - | -0.74% | - |
| Jun 27, 2025 | 47.54 | 48.42 | 47.54 | 48.42 | - | 1.81% | 250 |
| Jun 26, 2025 | 46.78 | 47.72 | 46.78 | 47.56 | - | 1.45% | 320 |
| Jun 25, 2025 | 47.72 | 47.72 | 46.88 | 46.88 | - | -1.26% | 100 |
| Jun 24, 2025 | 45.72 | 47.48 | 45.72 | 47.48 | - | 3.62% | 336 |
| Jun 23, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | - | 0.09% | 11 |