Skip to main content
logo
Gerresheimer AG (LON:0NTI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
18.84
-8.34 (-30.68%)
At close: Feb 11, 2026

Gerresheimer AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202620.1220.5017.7018.8418.84-30.68%77,274
Feb 10, 202627.1927.3626.6427.1827.182.92%7,437
Feb 9, 202626.2126.7026.1826.4126.415.05%12,423
Feb 6, 202625.1125.6824.6625.1425.140.41%37,062
Feb 5, 202625.1625.2824.9225.0425.040.26%482
Feb 4, 202624.8525.2824.6824.9824.98-0.58%7,408
Feb 3, 202625.5425.5824.7825.1225.120.48%465
Feb 2, 202625.0925.2024.6025.0025.00-1.26%795
Jan 30, 202625.7925.8825.2425.3225.32-2.08%430
Jan 29, 202626.5926.7025.6425.8625.86-0.92%11,602
Jan 28, 202626.1926.4825.8026.1026.10-1.29%5,815
Jan 27, 202627.0227.0826.4426.4426.44-1.40%15,981
Jan 26, 202627.1227.0226.2426.8226.82-1.29%6,366
Jan 23, 202627.1927.5226.9427.1727.17-0.56%12,366
Jan 22, 202625.9427.5025.8427.3227.328.93%3,368
Jan 21, 202625.3625.3824.7625.0825.08-1.18%5,364
Jan 20, 202625.7325.7224.9025.3825.380.20%1,759
Jan 19, 202625.4026.2025.1025.3325.33-0.12%1,564
Jan 16, 202626.2526.2825.3625.3625.36-3.21%12,752
Jan 15, 202626.2426.5625.5626.2026.20-1.16%21,316
Jan 14, 202627.3227.3826.2226.5126.51-3.04%23,066
Jan 13, 202627.9428.0027.3027.3427.34-0.58%601
Jan 12, 202627.5728.0627.4027.5027.500.59%2,116
Jan 9, 202627.7628.0527.2227.3427.340.89%16,418
Jan 8, 202627.8727.8827.0827.1027.10-1.38%427
Jan 7, 202627.9928.1227.4827.4827.48-2.21%728
Jan 6, 202627.8128.1027.4428.1028.101.01%1,092
Jan 5, 202628.0228.0627.2827.8227.820.22%643
Jan 2, 202627.5927.7827.4427.7627.76-301
Dec 30, 202527.4227.7627.3227.7627.760.36%3,161
Dec 29, 202526.8927.6626.7827.6627.662.60%1,905
Dec 23, 202527.4527.7426.8626.9626.96-2.95%8,993
Dec 22, 202526.9428.1026.6827.7827.783.04%3,605
Dec 19, 202527.1427.2826.9626.9626.960.37%134,471
Dec 18, 202526.7127.1026.5826.8626.860.22%2,343
Dec 17, 202527.0827.1426.3226.8026.80-0.52%1,561
Dec 16, 202527.9528.0826.5226.9426.94-4.20%705
Dec 15, 202528.0128.1627.3428.1228.120.64%2,465
Dec 12, 202526.3928.1826.3827.9427.946.32%3,426
Dec 11, 202525.7126.2825.4826.2826.283.38%1,294
Dec 10, 202525.1126.0824.9825.4225.420.08%2,756
Dec 9, 202524.7125.6822.9025.4025.401.84%127,488
Dec 8, 202525.7025.8424.8224.9424.94-3.71%7,903
Dec 5, 202526.2726.4025.4025.9025.90-1.82%6,163
Dec 4, 202526.5626.6826.1826.3826.38-1.34%5,553
Dec 3, 202525.5227.1825.4826.7426.742.99%12,046
Dec 2, 202526.6726.6425.6225.9625.96-2.84%103,868
Dec 1, 202526.5727.3026.4026.7226.720.89%29,618
Nov 28, 202525.1426.7025.2626.4926.485.10%14,768
Nov 27, 202525.1025.2024.9625.2025.201.53%1,027