Gerresheimer AG (FRA:GXI)
Germany · Delayed Price · Currency is EUR 29.00
-0.06 (-0.21%)
At close: Jul 17, 2026
FRA:GXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 28.70 | 29.00 | 28.70 | 29.00 | 29.00 | -0.21% | 315 |
| Jul 16, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.32% | - |
| Jul 15, 2026 | 28.98 | 28.98 | 28.68 | 28.68 | 28.68 | -1.24% | 300 |
| Jul 14, 2026 | 28.50 | 29.28 | 28.50 | 29.04 | 29.04 | 1.40% | 798 |
| Jul 13, 2026 | 28.44 | 29.00 | 28.44 | 28.64 | 28.64 | -0.62% | 550 |
| Jul 10, 2026 | 28.94 | 28.94 | 28.82 | 28.82 | 28.82 | -0.62% | 595 |
| Jul 9, 2026 | 29.22 | 30.30 | 29.00 | 29.00 | 29.00 | -3.33% | 105 |
| Jul 8, 2026 | 28.90 | 30.00 | 28.90 | 30.00 | 30.00 | - | 120 |
| Jul 7, 2026 | 29.38 | 30.16 | 29.38 | 30.00 | 30.00 | 1.42% | 585 |
| Jul 6, 2026 | 27.88 | 29.62 | 27.88 | 29.58 | 29.58 | 5.49% | 1,724 |
| Jul 3, 2026 | 28.24 | 28.24 | 27.46 | 28.04 | 28.04 | -1.96% | 1,001 |
| Jul 2, 2026 | 28.14 | 28.60 | 28.10 | 28.60 | 28.60 | 1.20% | 700 |
| Jul 1, 2026 | 27.40 | 29.20 | 27.40 | 28.26 | 28.26 | 0.93% | 2,752 |
| Jun 30, 2026 | 27.44 | 28.12 | 27.24 | 28.00 | 28.00 | 3.09% | 650 |
| Jun 29, 2026 | 26.00 | 27.72 | 24.62 | 27.16 | 27.16 | 5.03% | 3,620 |
| Jun 26, 2026 | 26.28 | 26.28 | 25.50 | 25.86 | 25.86 | -1.82% | 849 |
| Jun 25, 2026 | 26.00 | 26.98 | 26.00 | 26.34 | 26.34 | 1.00% | 1,250 |
| Jun 24, 2026 | 27.24 | 27.24 | 25.20 | 26.08 | 26.08 | -4.40% | 1,550 |
| Jun 23, 2026 | 25.50 | 27.78 | 25.50 | 27.28 | 27.28 | 5.98% | 1,792 |
| Jun 22, 2026 | 25.52 | 25.74 | 25.52 | 25.74 | 25.74 | 0.94% | 150 |
| Jun 19, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -1.54% | 350 |
| Jun 18, 2026 | 25.44 | 25.90 | 25.44 | 25.90 | 25.90 | 0.54% | 200 |
| Jun 17, 2026 | 24.26 | 25.76 | 24.26 | 25.76 | 25.76 | 4.80% | 150 |
| Jun 16, 2026 | 24.96 | 24.96 | 24.56 | 24.58 | 24.58 | -1.13% | 1,500 |
| Jun 15, 2026 | 25.04 | 25.38 | 24.86 | 24.86 | 24.86 | -1.58% | 950 |
| Jun 12, 2026 | 25.46 | 25.66 | 25.26 | 25.26 | 25.26 | 0.08% | 450 |
| Jun 11, 2026 | 24.58 | 25.24 | 24.58 | 25.24 | 25.24 | 3.70% | 30 |
| Jun 10, 2026 | 24.54 | 24.54 | 24.32 | 24.34 | 24.34 | -0.90% | 210 |
| Jun 9, 2026 | 25.52 | 25.52 | 24.56 | 24.56 | 24.56 | -2.54% | 600 |
| Jun 8, 2026 | 25.68 | 25.68 | 25.20 | 25.20 | 25.20 | -2.70% | 950 |
| Jun 5, 2026 | 25.76 | 25.96 | 25.76 | 25.90 | 25.90 | -2.56% | 959 |
| Jun 4, 2026 | 26.10 | 26.58 | 26.10 | 26.58 | 26.58 | 2.15% | 1,500 |
| Jun 3, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.46% | 577 |
| Jun 2, 2026 | 27.10 | 27.10 | 26.14 | 26.14 | 26.14 | -4.60% | 577 |
| Jun 1, 2026 | 27.08 | 27.42 | 27.08 | 27.40 | 27.40 | -2.21% | 463 |
| May 29, 2026 | 27.92 | 28.02 | 27.92 | 28.02 | 28.02 | 0.07% | 70 |
| May 28, 2026 | 27.48 | 28.00 | 27.48 | 28.00 | 28.00 | 2.04% | 12,500 |
| May 27, 2026 | 27.44 | 28.00 | 27.44 | 27.44 | 27.44 | 0.51% | 484 |
| May 26, 2026 | 26.78 | 27.60 | 26.78 | 27.30 | 27.30 | -1.37% | 1,279 |
| May 25, 2026 | 27.62 | 27.68 | 27.62 | 27.68 | 27.68 | 0.65% | 300 |
| May 22, 2026 | 27.08 | 27.90 | 27.08 | 27.50 | 27.50 | 2.08% | 805 |
| May 21, 2026 | 25.60 | 26.94 | 25.60 | 26.94 | 26.94 | 4.58% | 511 |
| May 20, 2026 | 24.46 | 25.80 | 24.46 | 25.76 | 25.76 | 3.37% | 485 |
| May 19, 2026 | 24.94 | 24.94 | 24.92 | 24.92 | 24.92 | -1.19% | 400 |
| May 18, 2026 | 24.24 | 25.28 | 24.24 | 25.22 | 25.22 | 1.12% | 290 |
| May 15, 2026 | 24.84 | 24.96 | 24.64 | 24.94 | 24.94 | - | 385 |
| May 14, 2026 | 26.32 | 26.32 | 24.94 | 24.94 | 24.94 | -7.01% | 550 |
| May 13, 2026 | 28.40 | 28.78 | 26.82 | 26.82 | 26.82 | -5.10% | 4,081 |
| May 12, 2026 | 27.72 | 28.72 | 27.72 | 28.26 | 28.26 | 1.15% | 842 |
| May 11, 2026 | 27.34 | 28.12 | 27.34 | 27.94 | 27.94 | 1.97% | 3,147 |