Gerresheimer AG (FRA:GXI)
Germany · Delayed Price · Currency is EUR 35.88
+0.54 (1.53%)
At close: Sep 30, 2025
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 44.32 | 44.32 | 44.18 | 44.18 | 44.18 | 0.41% | 150 |
| Sep 19, 2025 | 43.86 | 44.00 | 43.70 | 44.00 | 44.00 | 0.14% | 341 |
| Sep 18, 2025 | 43.24 | 44.18 | 43.22 | 43.94 | 43.94 | 2.19% | 615 |
| Sep 17, 2025 | 43.26 | 43.26 | 43.00 | 43.00 | 43.00 | -0.23% | 50 |
| Sep 16, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 1.99% | - |
| Sep 15, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.14% | 5 |
| Sep 12, 2025 | 42.14 | 42.22 | 42.14 | 42.20 | 42.20 | -0.42% | 500 |
| Sep 11, 2025 | 41.70 | 42.50 | 41.70 | 42.38 | 42.38 | -0.33% | 1,299 |
| Sep 10, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -0.19% | - |
| Sep 9, 2025 | 41.70 | 42.60 | 41.70 | 42.60 | 42.60 | 3.90% | 1,000 |
| Sep 8, 2025 | 41.30 | 41.30 | 40.98 | 41.00 | 41.00 | -1.06% | 158 |
| Sep 5, 2025 | 42.08 | 42.08 | 41.20 | 41.44 | 41.44 | -1.47% | 982 |
| Sep 4, 2025 | 43.48 | 43.48 | 42.06 | 42.06 | 42.06 | -2.64% | 240 |
| Sep 3, 2025 | 43.52 | 43.52 | 43.20 | 43.20 | 43.20 | -2.61% | 25 |
| Sep 2, 2025 | 44.92 | 44.92 | 44.36 | 44.36 | 44.36 | -2.03% | 161 |
| Sep 1, 2025 | 43.18 | 45.28 | 43.18 | 45.28 | 45.28 | 4.00% | 770 |
| Aug 29, 2025 | 42.84 | 43.54 | 42.84 | 43.54 | 43.54 | 2.16% | 2,372 |
| Aug 28, 2025 | 42.42 | 43.24 | 42.42 | 42.62 | 42.62 | 0.28% | 130 |
| Aug 27, 2025 | 43.86 | 43.86 | 42.46 | 42.50 | 42.50 | -2.97% | 454 |
| Aug 26, 2025 | 45.52 | 45.54 | 43.80 | 43.80 | 43.80 | -3.48% | 351 |
| Aug 25, 2025 | 46.30 | 46.30 | 45.38 | 45.38 | 45.38 | -1.99% | 23 |
| Aug 22, 2025 | 45.42 | 46.58 | 45.42 | 46.30 | 46.30 | 1.45% | 390 |
| Aug 21, 2025 | 45.10 | 45.64 | 44.66 | 45.64 | 45.64 | 1.92% | 901 |
| Aug 20, 2025 | 44.40 | 44.78 | 44.06 | 44.78 | 44.78 | 0.45% | 140 |
| Aug 19, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.80% | - |
| Aug 18, 2025 | 45.06 | 45.06 | 44.94 | 44.94 | 44.94 | -0.66% | 250 |
| Aug 15, 2025 | 44.64 | 45.24 | 44.58 | 45.24 | 45.24 | 0.98% | 524 |
| Aug 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.80% | - |
| Aug 13, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.88% | - |
| Aug 12, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -1.06% | - |
| Aug 11, 2025 | 45.94 | 46.22 | 45.26 | 45.26 | 45.26 | -1.57% | 475 |
| Aug 8, 2025 | 45.26 | 46.42 | 45.26 | 45.98 | 45.98 | 1.55% | 104 |
| Aug 7, 2025 | 44.40 | 46.36 | 44.40 | 45.28 | 45.28 | 2.26% | 400 |
| Aug 6, 2025 | 44.52 | 44.76 | 44.28 | 44.28 | 44.28 | 0.96% | 62 |
| Aug 5, 2025 | 44.64 | 44.84 | 43.36 | 43.86 | 43.86 | -1.70% | 176 |
| Aug 4, 2025 | 42.22 | 44.84 | 42.22 | 44.62 | 44.62 | 6.44% | 1,300 |
| Aug 1, 2025 | 43.24 | 43.24 | 41.92 | 41.92 | 41.92 | -3.90% | 382 |
| Jul 31, 2025 | 44.72 | 45.04 | 43.40 | 43.62 | 43.62 | -4.93% | 965 |
| Jul 30, 2025 | 46.16 | 46.16 | 45.88 | 45.88 | 45.88 | -0.26% | 190 |
| Jul 29, 2025 | 47.76 | 47.76 | 46.00 | 46.00 | 46.00 | -4.01% | 100 |
| Jul 28, 2025 | 49.46 | 49.66 | 47.62 | 47.92 | 47.92 | -0.33% | 620 |
| Jul 25, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.29% | - |
| Jul 24, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.13% | - |
| Jul 23, 2025 | 47.54 | 48.00 | 47.54 | 48.00 | 48.00 | 2.00% | 100 |
| Jul 22, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.55% | - |