Skip to main content
logo
Gerresheimer AG (FRA:GXI)
Germany flag Germany · Delayed Price · Currency is EUR
21.40
+0.58 (2.79%)
At close: Apr 17, 2026

FRA:GXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202620.8221.7819.9521.4021.402.79%1,246
Apr 16, 202619.2421.2819.2420.8220.8217.89%1,655
Apr 15, 202617.4617.6617.4617.6617.660.68%200
Apr 14, 202617.0917.5417.0917.5417.541.62%900
Apr 13, 202617.0717.2616.8117.2617.260.52%525
Apr 10, 202617.1717.1717.1717.1717.17-0.46%-
Apr 9, 202617.4317.4417.0017.2517.25-3.09%3,000
Apr 8, 202618.1918.1917.8017.8017.80-4.30%400
Apr 7, 202618.6018.6018.6018.6018.60-0.69%-
Apr 2, 202619.0919.0918.4018.7318.73-2.19%1,667
Apr 1, 202619.6619.6618.6919.1519.15-2.10%1,154
Mar 31, 202619.3319.5619.3319.5619.56-1.06%250
Mar 30, 202620.1220.3419.7719.7719.77-4.40%225
Mar 27, 202620.6020.6820.3620.6820.68-0.39%315
Mar 26, 202620.4620.7620.3020.7620.760.39%270
Mar 25, 202620.8221.5020.6820.6820.68-0.58%217
Mar 24, 202618.8520.9818.8520.8020.808.67%1,808
Mar 23, 202621.1221.1218.8419.1419.14-9.20%3,596
Mar 20, 202617.7422.2617.7421.0821.0819.50%14,639
Mar 19, 202617.3217.6417.0917.6417.640.80%305
Mar 18, 202619.2719.2717.5017.5017.50-9.56%700
Mar 17, 202617.9319.3517.9319.3519.356.20%333
Mar 16, 202617.8218.2217.8218.2218.224.11%833
Mar 13, 202618.2418.2417.3017.5017.50-3.90%135
Mar 12, 202618.5218.8217.8618.2118.21-1.51%3,791
Mar 11, 202616.0319.0715.7318.4918.4913.02%2,836
Mar 10, 202618.3519.6616.3616.3616.36-13.94%2,280
Mar 9, 202618.4219.0218.1519.0119.011.22%2,381
Mar 6, 202618.0918.7918.0918.7818.784.39%600
Mar 5, 202617.0018.0717.0017.9917.995.45%2,567
Mar 4, 202616.2117.1016.2117.0617.064.73%4,358
Mar 3, 202616.0616.2915.6816.2916.29-1.93%130
Mar 2, 202616.7316.7316.0016.6116.61-1.13%967
Feb 27, 202615.7017.0315.7016.8016.808.32%2,750
Feb 26, 202615.5916.0114.9215.5115.51-6.00%8,193
Feb 25, 202618.5718.9016.4416.5016.50-10.71%6,101
Feb 24, 202618.4718.7018.0618.4818.48-1.96%3,010
Feb 23, 202620.3820.4618.7918.8518.85-8.41%5,453
Feb 20, 202620.7420.7420.4220.5820.58-1.63%4,346
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