Skip to main content
logo
Gerresheimer AG (FRA:GXI)
Germany flag Germany · Delayed Price · Currency is EUR
25.86
-0.48 (-1.82%)
At close: Jun 26, 2026

FRA:GXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.2826.2826.2826.28--0.23%-
Jun 25, 202626.0026.9826.0026.3426.341.00%1,250
Jun 24, 202627.2427.2425.2026.0826.08-4.40%1,550
Jun 23, 202625.5027.7825.5027.2827.285.98%1,792
Jun 22, 202625.5225.7425.5225.7425.740.94%150
Jun 19, 202625.8025.8025.5025.5025.50-1.54%350
Jun 18, 202625.4425.9025.4425.9025.900.54%200
Jun 17, 202624.2625.7624.2625.7625.764.80%150
Jun 16, 202624.9624.9624.5624.5824.58-1.13%1,500
Jun 15, 202625.0425.3824.8624.8624.86-1.58%950
Jun 12, 202625.4625.6625.2625.2625.260.08%450
Jun 11, 202624.5825.2424.5825.2425.243.70%30
Jun 10, 202624.5424.5424.3224.3424.34-0.90%210
Jun 9, 202625.5225.5224.5624.5624.56-2.54%600
Jun 8, 202625.6825.6825.2025.2025.20-2.70%950
Jun 5, 202625.7625.9625.7625.9025.90-2.56%959
Jun 4, 202626.1026.5826.1026.5826.582.15%1,500
Jun 3, 202626.0226.0226.0226.0226.02-0.46%577
Jun 2, 202627.1027.1026.1426.1426.14-4.60%577
Jun 1, 202627.0827.4227.0827.4027.40-2.21%463
May 29, 202627.9228.0227.9228.0228.020.07%70
May 28, 202627.4828.0027.4828.0028.002.04%12,500
May 27, 202627.4428.0027.4427.4427.440.51%484
May 26, 202626.7827.6026.7827.3027.30-1.37%1,279
May 25, 202627.6227.6827.6227.6827.680.65%300
May 22, 202627.0827.9027.0827.5027.502.08%805
May 21, 202625.6026.9425.6026.9426.944.58%511
May 20, 202624.4625.8024.4625.7625.763.37%485
May 19, 202624.9424.9424.9224.9224.92-1.19%400
May 18, 202624.2425.2824.2425.2225.221.12%290
May 15, 202624.8424.9624.6424.9424.94-385
May 14, 202626.3226.3224.9424.9424.94-7.01%550
May 13, 202628.4028.7826.8226.8226.82-5.10%4,081
May 12, 202627.7228.7227.7228.2628.261.15%842
May 11, 202627.3428.1227.3427.9427.941.97%3,147
May 8, 202626.1828.0226.1827.4027.402.09%3,340
May 7, 202626.0826.8426.0826.8426.843.71%1,050
May 6, 202625.8226.1425.8225.8825.880.78%550
May 5, 202625.0626.2225.0625.6825.682.47%120
May 4, 202624.3425.3824.3425.0625.062.12%324
Apr 30, 202623.3224.5423.3224.5424.545.23%504
Apr 29, 202623.8024.0423.3223.3223.32-2.10%1,100
Apr 28, 202623.3824.0222.9023.8223.82-1.00%1,010
Apr 27, 202622.7424.1222.7424.0624.065.71%2,225
Apr 24, 202622.3022.7622.0822.7622.762.15%2,745
Apr 23, 202621.1422.2821.1422.2822.282.20%600
Apr 22, 202622.2022.3621.8021.8021.80-1.09%537
Apr 21, 202621.2422.2421.2422.0422.044.95%2,300
Apr 20, 202620.9821.0020.9421.0021.00-1.87%1,300
Apr 17, 202620.8221.7819.9521.4021.402.79%1,246