Skip to main content
logo
Gerresheimer AG (LON:0NTI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.86
+0.94 (3.63%)
At close: Jun 25, 2026

LON:0NTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.1426.2625.3625.9225.92-3.50%6,571
Jun 25, 202625.8826.9825.8626.8626.863.63%1,666
Jun 24, 202627.4927.6425.0225.9225.92-6.70%5,928
Jun 23, 202625.9627.8825.8227.7827.786.52%2,841
Jun 22, 202625.5826.1425.6026.0826.081.24%3,868
Jun 19, 202626.2726.4225.5625.7625.760.47%4,472
Jun 18, 202625.6525.6425.0225.6425.64-0.70%6,526
Jun 17, 202624.5825.9024.5025.8225.823.78%9,088
Jun 16, 202624.8625.2224.5424.8824.88-2.05%10,491
Jun 15, 202625.8826.1825.0425.4025.40-0.39%5,646
Jun 12, 202625.4725.6425.0425.5025.502.00%5,487
Jun 11, 202624.7325.1824.4425.0025.001.87%3,966
Jun 10, 202624.7224.8424.2024.5424.54-1.37%28,710
Jun 9, 202625.4826.0824.8824.8824.88-3.27%5,770
Jun 8, 202625.7725.9425.1825.7225.72-1.06%3,865
Jun 5, 202625.9126.1825.5626.0026.00-2.07%20,254
Jun 4, 202626.2226.7626.1026.5426.541.56%20,276
Jun 3, 202626.5526.7025.6626.1426.14-1.14%54,363
Jun 2, 202627.1527.3226.0826.4426.44-3.29%17,801
Jun 1, 202627.1327.7226.8427.3427.34-1.09%11,375
May 29, 202627.9228.2627.4827.6427.64-1.50%9,708
May 28, 202627.5828.0627.3428.0628.060.65%3,845
May 27, 202627.7528.3227.2627.8827.880.50%14,300
May 26, 202626.6127.7426.5827.7427.741.24%6,965
May 25, 202627.7427.7427.0827.4027.40-0.25%4,991
May 22, 202627.2328.0627.0827.4727.470.99%13,093
May 21, 202626.0627.4225.8627.2027.204.70%25,339
May 20, 202624.7425.9824.5225.9825.986.21%8,466
May 19, 202624.9025.5424.0424.4624.46-3.70%2,753
May 18, 202624.7525.4824.1025.4025.402.09%5,597
May 15, 202624.9325.3223.8224.8824.88-1.43%29,181
May 14, 202626.3826.4824.6625.2425.24-5.89%18,139
May 13, 202628.5228.6626.5626.8226.82-5.47%16,759
May 12, 202627.9028.8627.8028.3728.372.50%387,325
May 11, 202627.6028.4227.4027.6827.68-0.07%11,582
May 8, 202626.6628.1026.5627.7027.702.67%23,269
May 7, 202626.0327.0025.9426.9826.984.49%4,534
May 6, 202625.8926.8625.7625.8225.820.68%90,797
May 5, 202625.1626.2425.0625.6525.652.20%157,001
May 4, 202624.6425.4424.2425.0925.092.21%206,380
Apr 30, 202624.2624.6824.0024.5524.550.70%535,953
Apr 29, 202624.1424.5823.8024.3824.382.09%6,856
Apr 28, 202623.3824.1022.7423.8823.880.08%3,059
Apr 27, 202622.9424.3222.8623.8623.866.23%11,504
Apr 24, 202622.5222.6621.9422.4622.460.36%33,232
Apr 23, 202621.4322.3821.2222.3822.384.78%9,883
Apr 22, 202622.0722.0621.3621.3621.36-2.02%11,351
Apr 21, 202621.4422.3821.0621.8021.803.22%7,036
Apr 20, 202621.0521.2020.4621.1221.12-3.74%17,658
Apr 17, 202621.0522.0020.2021.9421.943.78%37,608