Gerresheimer AG (FRA:GXI)
Germany · Delayed Price · Currency is EUR 27.28
-0.06 (-0.22%)
At close: Jan 9, 2026
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.22 | 27.90 | 27.22 | 27.28 | 27.28 | -0.22% | 83 |
| Jan 8, 2026 | 27.54 | 27.54 | 27.16 | 27.34 | 27.34 | -0.94% | 204 |
| Jan 7, 2026 | 27.82 | 27.82 | 27.60 | 27.60 | 27.60 | -0.72% | 1,430 |
| Jan 6, 2026 | 27.74 | 28.12 | 27.56 | 27.80 | 27.80 | - | 550 |
| Jan 5, 2026 | 27.78 | 28.02 | 27.28 | 27.80 | 27.80 | 0.72% | 1,208 |
| Jan 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.22% | - |
| Dec 30, 2025 | 27.52 | 27.68 | 27.52 | 27.66 | 27.66 | -0.14% | 883 |
| Dec 29, 2025 | 27.26 | 27.70 | 26.94 | 27.70 | 27.70 | 2.37% | 3,311 |
| Dec 23, 2025 | 27.66 | 27.66 | 26.92 | 27.06 | 27.06 | -2.80% | 170 |
| Dec 22, 2025 | 27.02 | 27.90 | 27.00 | 27.84 | 27.84 | 3.19% | 865 |
| Dec 19, 2025 | 26.72 | 27.08 | 26.72 | 26.98 | 26.98 | 1.12% | 235 |
| Dec 18, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.15% | - |
| Dec 17, 2025 | 26.92 | 26.92 | 26.40 | 26.64 | 26.64 | 0.76% | 140 |
| Dec 16, 2025 | 27.74 | 27.98 | 26.44 | 26.44 | 26.44 | -5.10% | 315 |
| Dec 15, 2025 | 28.26 | 28.26 | 27.50 | 27.86 | 27.86 | 0.43% | 432 |
| Dec 12, 2025 | 26.34 | 28.12 | 26.34 | 27.74 | 27.74 | 6.20% | 280 |
| Dec 11, 2025 | 25.48 | 26.12 | 25.48 | 26.12 | 26.12 | 0.08% | 510 |
| Dec 10, 2025 | 24.48 | 26.10 | 24.48 | 26.10 | 26.10 | 6.97% | 880 |
| Dec 9, 2025 | 24.84 | 24.84 | 23.62 | 24.40 | 24.40 | -2.40% | 250 |
| Dec 8, 2025 | 25.94 | 25.94 | 24.68 | 25.00 | 25.00 | -3.77% | 174 |
| Dec 5, 2025 | 26.08 | 26.10 | 25.98 | 25.98 | 25.98 | -2.11% | 320 |
| Dec 4, 2025 | 26.02 | 26.54 | 26.02 | 26.54 | 26.54 | 1.76% | 110 |
| Dec 3, 2025 | 25.54 | 26.44 | 25.54 | 26.08 | 26.08 | 0.31% | 110 |
| Dec 2, 2025 | 26.72 | 26.72 | 26.00 | 26.00 | 26.00 | -2.40% | 420 |
| Dec 1, 2025 | 26.70 | 27.08 | 26.64 | 26.64 | 26.64 | 0.99% | 1,559 |
| Nov 28, 2025 | 25.10 | 26.38 | 25.10 | 26.38 | 26.38 | 3.13% | 120 |
| Nov 27, 2025 | 24.94 | 25.58 | 24.92 | 25.58 | 25.58 | 1.59% | 2,220 |
| Nov 26, 2025 | 24.92 | 25.18 | 24.82 | 25.18 | 25.18 | 0.80% | 245 |
| Nov 25, 2025 | 24.42 | 24.98 | 24.42 | 24.98 | 24.98 | 3.48% | 115 |
| Nov 24, 2025 | 23.68 | 24.14 | 23.68 | 24.14 | 24.14 | 4.14% | 100 |
| Nov 21, 2025 | 23.42 | 23.50 | 23.18 | 23.18 | 23.18 | -3.01% | 450 |
| Nov 20, 2025 | 24.46 | 24.46 | 23.46 | 23.90 | 23.90 | -2.45% | 840 |
| Nov 19, 2025 | 24.48 | 24.50 | 24.48 | 24.50 | 24.50 | 1.32% | 75 |
| Nov 18, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.49% | 100 |
| Nov 17, 2025 | 24.90 | 24.90 | 24.30 | 24.30 | 24.30 | -0.08% | 148 |
| Nov 14, 2025 | 24.80 | 24.80 | 24.20 | 24.32 | 24.32 | -1.94% | 1,540 |
| Nov 13, 2025 | 24.46 | 25.48 | 24.46 | 24.80 | 24.80 | 1.97% | 2,100 |
| Nov 12, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.73% | - |
| Nov 11, 2025 | 23.72 | 24.50 | 23.72 | 24.50 | 24.50 | 2.51% | 122 |
| Nov 10, 2025 | 24.38 | 24.44 | 23.90 | 23.90 | 23.90 | -0.42% | 210 |
| Nov 7, 2025 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -4.61% | 1,712 |
| Nov 6, 2025 | 25.56 | 25.92 | 25.16 | 25.16 | 25.16 | -2.71% | 1,923 |
| Nov 5, 2025 | 25.84 | 25.86 | 25.70 | 25.86 | 25.86 | -0.92% | 400 |
| Nov 4, 2025 | 26.54 | 26.54 | 25.96 | 26.10 | 26.10 | -2.76% | 1,314 |
| Nov 3, 2025 | 27.50 | 27.50 | 26.84 | 26.84 | 26.84 | -2.68% | 3,084 |
| Oct 31, 2025 | 27.84 | 27.84 | 27.52 | 27.58 | 27.58 | -1.43% | 200 |
| Oct 30, 2025 | 28.88 | 28.88 | 27.98 | 27.98 | 27.98 | -3.52% | 1,825 |
| Oct 29, 2025 | 28.66 | 29.00 | 28.30 | 29.00 | 29.00 | 1.54% | 1,150 |
| Oct 28, 2025 | 29.50 | 29.50 | 28.50 | 28.56 | 28.56 | -3.77% | 708 |
| Oct 27, 2025 | 29.86 | 30.18 | 28.42 | 29.68 | 29.68 | 2.34% | 11,045 |