Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	29.13	29.18	27.74	27.96	27.96	-3.05%	8,020
Oct 29, 2025	28.52	29.28	28.32	28.84	28.84	1.05%	2,630
Oct 28, 2025	29.45	29.58	28.12	28.54	28.54	-3.25%	11,986
Oct 27, 2025	29.31	30.30	28.82	29.50	29.50	1.72%	8,154
Oct 24, 2025	28.14	29.04	28.08	29.00	29.00	3.94%	2,153
Oct 23, 2025	27.55	28.16	27.40	27.90	27.90	1.31%	2,933
Oct 22, 2025	27.85	27.90	27.38	27.54	27.54	-1.64%	3,118
Oct 21, 2025	27.39	28.00	27.06	28.00	28.00	2.64%	7,179
Oct 20, 2025	27.03	27.50	26.46	27.28	27.28	1.26%	9,884
Oct 17, 2025	26.65	27.02	26.16	26.94	26.94	-0.78%	11,361
Oct 16, 2025	27.87	27.90	26.88	27.15	27.15	-0.83%	41,063
Oct 15, 2025	27.43	27.64	26.84	27.38	27.38	-0.29%	8,340
Oct 14, 2025	28.19	28.48	27.22	27.46	27.46	-4.05%	26,165
Oct 13, 2025	29.06	29.48	28.52	28.62	28.62	-0.83%	10,122
Oct 10, 2025	30.65	30.70	28.72	28.86	28.86	-6.05%	9,233
Oct 9, 2025	33.85	33.90	30.40	30.72	30.72	-18.08%	43,703
Oct 8, 2025	37.11	37.54	36.76	37.50	37.50	-0.53%	6,559
Oct 7, 2025	38.04	38.18	37.70	37.70	37.70	-1.08%	4,164
Oct 6, 2025	38.05	38.32	37.24	38.11	38.11	0.40%	79,344
Oct 3, 2025	36.47	37.96	35.96	37.96	37.96	3.72%	2,678
Oct 2, 2025	37.53	37.68	36.60	36.60	36.60	-0.92%	2,703
Oct 1, 2025	35.32	36.94	35.30	36.94	36.94	4.65%	34,316
Sep 30, 2025	35.26	35.70	34.80	35.30	35.30	0.57%	10,148
Sep 29, 2025	35.13	35.72	34.82	35.10	35.10	0.86%	2,029
Sep 26, 2025	35.79	36.10	34.66	34.80	34.80	-0.57%	2,966
Sep 25, 2025	36.94	37.46	35.00	35.00	35.00	-3.31%	11,870
Sep 24, 2025	42.96	43.00	26.66	36.20	36.20	-16.28%	744,179
Sep 23, 2025	43.15	43.84	42.80	43.24	43.24	-1.89%	48,400
Sep 22, 2025	44.29	44.66	42.64	44.07	44.07	-1.80%	89,648
Sep 19, 2025	43.80	44.88	43.42	44.88	44.88	2.03%	126,024
Sep 18, 2025	43.24	44.54	43.10	43.99	43.99	1.85%	183,321
Sep 17, 2025	43.39	43.50	43.00	43.19	43.19	0.02%	95,236
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