Skip to main content
logo
Gerresheimer AG (FRA:GXI)
Germany flag Germany · Delayed Price · Currency is EUR
20.58
-0.34 (-1.63%)
At close: Feb 20, 2026

Gerresheimer AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202620.7420.7420.5020.68--1.15%928
Feb 19, 202620.7621.4020.7620.9220.920.77%1,622
Feb 18, 202621.0421.4020.7620.7620.76-2.08%1,153
Feb 17, 202619.1921.2019.1921.2021.209.56%4,445
Feb 16, 202620.0620.0619.3519.3519.35-2.76%1,630
Feb 13, 202619.2619.9019.2619.9019.902.90%2,601
Feb 12, 202618.5219.8818.5219.3419.343.42%8,134
Feb 11, 202623.4823.4817.9718.7018.70-31.80%27,433
Feb 10, 202626.4627.4426.4627.4227.422.47%1,398
Feb 9, 202625.7626.7625.7626.7626.763.72%2,280
Feb 6, 202625.0425.8024.7225.8025.802.22%483
Feb 5, 202625.0625.2424.9025.2425.240.32%540
Feb 4, 202624.7225.1624.7225.1625.161.04%640
Feb 3, 202625.6825.6824.7624.9024.90-1.58%924
Feb 2, 202625.1625.3024.7425.3025.30-1.17%551
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