Skip to main content
logo
Gerresheimer AG (FRA:GXI)
Germany flag Germany · Delayed Price · Currency is EUR
25.60
+0.10 (0.39%)
At close: Jan 30, 2026

Gerresheimer AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.7225.7225.6025.6025.600.39%150
Jan 29, 202626.4626.4625.5025.5025.50-3.34%143
Jan 28, 202626.1626.4426.1626.3826.38-0.60%353
Jan 27, 202626.9426.9426.5426.5426.54-0.82%250
Jan 26, 202626.9826.9826.7626.7626.76-1.98%100
Jan 23, 202627.1827.5027.0027.3027.305.73%1,606
Jan 22, 202625.6625.8225.6625.8225.822.06%150
Jan 21, 202625.2025.3024.9625.3025.30-0.16%88
Jan 20, 202625.6225.6225.1425.3425.34-1.32%980
Jan 19, 202625.5026.0025.4025.6825.680.71%7,712
Jan 16, 202626.1426.1425.5025.5025.50-3.34%680
Jan 15, 202626.1626.3826.0826.3826.380.23%354
Jan 14, 202627.2427.2426.0226.3226.32-3.31%1,921
Jan 13, 202627.6827.6827.2227.2227.22-2.92%550
Jan 12, 202627.4228.0427.4228.0428.042.79%595
Jan 9, 202627.2227.9027.2227.2827.28-0.22%83
Jan 8, 202627.5427.5427.1627.3427.34-0.94%204
Jan 7, 202627.8227.8227.6027.6027.60-0.72%1,430
Jan 6, 202627.7428.1227.5627.8027.80-550
Jan 5, 202627.7828.0227.2827.8027.800.72%1,208
Jan 2, 202627.6027.6027.6027.6027.60-0.22%-
Dec 30, 202527.5227.6827.5227.6627.66-0.14%883
Dec 29, 202527.2627.7026.9427.7027.702.37%3,311
Dec 23, 202527.6627.6626.9227.0627.06-2.80%170
Dec 22, 202527.0227.9027.0027.8427.843.19%865
Dec 19, 202526.7227.0826.7226.9826.981.12%235
Dec 18, 202526.6826.6826.6826.6826.680.15%-
Dec 17, 202526.9226.9226.4026.6426.640.76%140
Dec 16, 202527.7427.9826.4426.4426.44-5.10%315
Dec 15, 202528.2628.2627.5027.8627.860.43%432
Dec 12, 202526.3428.1226.3427.7427.746.20%280
Dec 11, 202525.4826.1225.4826.1226.120.08%510
Dec 10, 202524.4826.1024.4826.1026.106.97%880
Dec 9, 202524.8424.8423.6224.4024.40-2.40%250
Dec 8, 202525.9425.9424.6825.0025.00-3.77%174
Dec 5, 202526.0826.1025.9825.9825.98-2.11%320
Dec 4, 202526.0226.5426.0226.5426.541.76%110
Dec 3, 202525.5426.4425.5426.0826.080.31%110
Dec 2, 202526.7226.7226.0026.0026.00-2.40%420
Dec 1, 202526.7027.0826.6426.6426.640.99%1,559
Nov 28, 202525.1026.3825.1026.3826.383.13%120
Nov 27, 202524.9425.5824.9225.5825.581.59%2,220
Nov 26, 202524.9225.1824.8225.1825.180.80%245
Nov 25, 202524.4224.9824.4224.9824.983.48%115
Nov 24, 202523.6824.1423.6824.1424.144.14%100
Nov 21, 202523.4223.5023.1823.1823.18-3.01%450
Nov 20, 202524.4624.4623.4623.9023.90-2.45%840
Nov 19, 202524.4824.5024.4824.5024.501.32%75
Nov 18, 202524.1824.1824.1824.1824.18-0.49%100
Nov 17, 202524.9024.9024.3024.3024.30-0.08%148