Skip to main content
logo
Gerresheimer AG (FRA:GXI)
Germany flag Germany · Delayed Price · Currency is EUR
26.02
-0.12 (-0.46%)
Last updated: Jun 3, 2026, 8:02 AM CET

FRA:GXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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