Skip to main content
logo
Gerresheimer AG (LON:0NTI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.96
-0.82 (-2.95%)
At close: Dec 23, 2025

Gerresheimer AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 26, 202525.0725.1824.8224.8224.82-0.72%372
Nov 25, 202524.4925.0024.4625.0025.003.99%3,639
Nov 24, 202523.8024.1623.8024.0424.042.91%9,358
Nov 21, 202523.4023.6623.0023.3623.36-1.43%11,101
Nov 20, 202524.6424.6823.5623.7023.70-3.19%3,830
Nov 19, 202525.0825.1424.4824.4824.48-0.49%229,553
Nov 18, 202524.0525.1624.0224.6024.601.15%5,258
Nov 17, 202524.8524.8223.8624.3224.32-1.54%1,133
Nov 14, 202524.8824.8424.1424.7024.70-1.59%1,377
Nov 13, 202524.5625.3224.4025.1025.102.69%622
Nov 12, 202524.6325.1424.3424.4424.441.55%61,248
Nov 11, 202523.8124.3223.7424.0724.07-1.43%23,126
Nov 10, 202524.6724.7623.8624.4224.421.45%37,518
Nov 7, 202525.2425.2624.0024.0724.07-4.85%47,722
Nov 6, 202525.5925.9025.2225.3025.30-1.25%2,520
Nov 5, 202525.8125.9025.5225.6225.62-0.93%190,277
Nov 4, 202526.5326.6625.8425.8625.86-3.51%3,165
Nov 3, 202527.5427.5826.7826.8026.80-2.90%2,695
Oct 31, 202527.8728.1627.3427.6027.60-1.29%10,561
Oct 30, 202529.1329.1827.7427.9627.96-3.05%8,020
Oct 29, 202528.5229.2828.3228.8428.841.05%2,630
Oct 28, 202529.4529.5828.1228.5428.54-3.25%11,986
Oct 27, 202529.3130.3028.8229.5029.501.72%8,154
Oct 24, 202528.1429.0428.0829.0029.003.94%2,153
Oct 23, 202527.5528.1627.4027.9027.901.31%2,933
Oct 22, 202527.8527.9027.3827.5427.54-1.64%3,118
Oct 21, 202527.3928.0027.0628.0028.002.64%7,179
Oct 20, 202527.0327.5026.4627.2827.281.26%9,884
Oct 17, 202526.6527.0226.1626.9426.94-0.78%11,361
Oct 16, 202527.8727.9026.8827.1527.15-0.83%41,063