Gerresheimer AG (LON:0NTI)
London · Delayed Price · Currency is GBP · Price in EUR 43.33
+1.09 (2.59%)
At close: Sep 15, 2025
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 43.13 | 43.68 | 43.16 | 43.18 | 43.18 | -0.36% | 45,014 |
| Sep 15, 2025 | 42.39 | 43.46 | 42.36 | 43.34 | 43.34 | 2.59% | 66,238 |
| Sep 12, 2025 | 42.44 | 42.98 | 42.24 | 42.24 | 42.24 | 0.19% | 4,857 |
| Sep 11, 2025 | 41.86 | 42.52 | 41.90 | 42.16 | 42.16 | 0.38% | 2,138 |
| Sep 10, 2025 | 42.38 | 42.76 | 41.64 | 42.00 | 42.00 | -1.18% | 12,057 |
| Sep 9, 2025 | 41.94 | 42.84 | 41.74 | 42.50 | 42.50 | 1.58% | 3,366 |
| Sep 8, 2025 | 41.30 | 41.90 | 40.94 | 41.84 | 41.84 | 1.45% | 94,325 |
| Sep 5, 2025 | 42.23 | 42.06 | 41.00 | 41.24 | 41.24 | -1.62% | 35,378 |
| Sep 4, 2025 | 43.23 | 43.44 | 41.26 | 41.92 | 41.92 | -3.50% | 1,826 |
| Sep 3, 2025 | 43.50 | 44.74 | 43.10 | 43.44 | 43.44 | -0.14% | 2,527 |
| Sep 2, 2025 | 44.98 | 45.28 | 43.16 | 43.50 | 43.50 | -3.63% | 69,990 |
| Sep 1, 2025 | 43.24 | 45.22 | 43.00 | 45.14 | 45.14 | 3.77% | 32,612 |
| Aug 29, 2025 | 42.88 | 43.68 | 42.30 | 43.50 | 43.50 | 2.50% | 6,119 |
| Aug 28, 2025 | 42.33 | 43.30 | 42.36 | 42.44 | 42.44 | 0.38% | 5,546 |
| Aug 27, 2025 | 43.68 | 43.70 | 42.22 | 42.28 | 42.28 | -3.56% | 12,838 |
| Aug 26, 2025 | 45.15 | 45.22 | 43.72 | 43.84 | 43.84 | -3.22% | 903 |
| Aug 25, 2025 | 46.00 | 46.00 | 45.24 | 45.30 | 45.30 | -2.50% | 683 |
| Aug 22, 2025 | 45.12 | 46.60 | 45.10 | 46.46 | 46.46 | 2.79% | 4,696 |
| Aug 21, 2025 | 43.63 | 46.34 | 43.62 | 45.20 | 45.20 | 2.54% | 16,591 |
| Aug 20, 2025 | 44.62 | 44.76 | 43.96 | 44.08 | 44.08 | -1.87% | 69,167 |
| Aug 19, 2025 | 45.06 | 45.12 | 44.16 | 44.92 | 44.92 | 0.44% | 11,023 |
| Aug 18, 2025 | 45.09 | 45.36 | 44.46 | 44.73 | 44.73 | -0.83% | 160,198 |
| Aug 15, 2025 | 44.58 | 45.83 | 44.38 | 45.10 | 45.10 | 1.11% | 804,894 |
| Aug 14, 2025 | 44.85 | 44.74 | 44.50 | 44.61 | 44.61 | -1.01% | 45,347 |
| Aug 13, 2025 | 45.64 | 45.68 | 44.94 | 45.06 | 45.06 | -1.05% | 2,727 |
| Aug 12, 2025 | 44.56 | 45.54 | 44.54 | 45.54 | 45.54 | 0.66% | 687 |
| Aug 11, 2025 | 46.52 | 46.52 | 45.24 | 45.24 | 45.24 | -1.44% | 1,366 |
| Aug 8, 2025 | 46.01 | 46.34 | 45.74 | 45.90 | 45.90 | 1.06% | 21,660 |
| Aug 7, 2025 | 44.42 | 46.64 | 44.36 | 45.42 | 45.42 | 1.93% | 1,951 |
| Aug 6, 2025 | 44.71 | 44.84 | 44.32 | 44.56 | 44.56 | 0.13% | 77,230 |
| Aug 5, 2025 | 43.05 | 44.50 | 43.00 | 44.50 | 44.50 | 4.90% | 56,186 |
| Aug 4, 2025 | 42.18 | 42.42 | 41.54 | 42.42 | 42.42 | 1.00% | 2,457 |
| Aug 1, 2025 | 43.05 | 43.08 | 41.80 | 42.00 | 42.00 | -3.66% | 5,184 |
| Jul 31, 2025 | 44.17 | 45.08 | 43.38 | 43.60 | 43.60 | -2.77% | 158,131 |
| Jul 30, 2025 | 45.95 | 46.16 | 44.24 | 44.84 | 44.84 | -2.73% | 11,691 |
| Jul 29, 2025 | 46.85 | 47.32 | 45.64 | 46.10 | 46.10 | -2.25% | 4,052 |
| Jul 28, 2025 | 50.32 | 50.40 | 47.16 | 47.16 | 47.16 | -2.56% | 653 |
| Jul 25, 2025 | 48.13 | 49.52 | 47.90 | 48.40 | 48.40 | -0.35% | 419,542 |
| Jul 24, 2025 | 47.74 | 49.36 | 47.80 | 48.57 | 48.57 | 1.36% | 2,483 |
| Jul 23, 2025 | 47.92 | 48.24 | 47.06 | 47.92 | 47.92 | 1.48% | 74,086 |
| Jul 22, 2025 | 47.25 | 47.76 | 46.86 | 47.22 | 47.22 | -0.59% | 83,287 |
| Jul 21, 2025 | 46.98 | 48.16 | 46.70 | 47.50 | 47.50 | 1.09% | 3,664 |
| Jul 18, 2025 | 47.50 | 47.72 | 46.24 | 46.99 | 46.99 | -0.45% | 59,139 |
| Jul 17, 2025 | 47.79 | 49.28 | 46.82 | 47.20 | 47.20 | -6.72% | 28,119 |
| Jul 16, 2025 | 50.05 | 52.00 | 49.54 | 50.60 | 50.60 | 1.08% | 4,268 |
| Jul 15, 2025 | 49.62 | 50.95 | 49.58 | 50.06 | 50.06 | 0.97% | 14,183 |
| Jul 14, 2025 | 48.69 | 49.58 | 48.60 | 49.58 | 49.58 | 1.14% | 1,998 |
| Jul 11, 2025 | 50.42 | 51.00 | 48.64 | 49.02 | 49.02 | -2.93% | 2,246 |
| Jul 10, 2025 | 47.41 | 50.50 | 45.78 | 50.50 | 50.50 | 3.57% | 145,177 |
| Jul 9, 2025 | 49.07 | 49.50 | 48.22 | 48.76 | 48.76 | -0.49% | 1,216 |