Gerresheimer AG (LON:0NTI)
London · Delayed Price · Currency is GBP · Price in EUR 27.06
+1.18 (4.56%)
At close: Aug 11, 2026
LON:0NTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 25.90 | 27.12 | 25.60 | 27.06 | 27.06 | 4.56% | 1,520 |
| Aug 10, 2026 | 26.55 | 26.56 | 25.80 | 25.88 | 25.88 | -0.84% | 2,833 |
| Aug 7, 2026 | 26.61 | 27.16 | 26.10 | 26.10 | 26.10 | -3.19% | 267 |
| Aug 6, 2026 | 26.40 | 26.98 | 26.30 | 26.96 | 26.96 | 2.12% | 172 |
| Aug 5, 2026 | 28.67 | 28.74 | 26.28 | 26.40 | 26.40 | -2.73% | 1,538 |
| Aug 4, 2026 | 27.70 | 27.88 | 27.02 | 27.14 | 27.14 | -3.21% | 651 |
| Aug 3, 2026 | 27.15 | 28.30 | 26.92 | 28.04 | 28.04 | 1.01% | 188 |
| Jul 31, 2026 | 27.83 | 28.12 | 27.60 | 27.76 | 27.76 | -0.22% | 127 |
| Jul 30, 2026 | 28.11 | 28.60 | 27.52 | 27.82 | 27.82 | -1.28% | 32,736 |
| Jul 29, 2026 | 31.61 | 31.48 | 28.18 | 28.18 | 28.18 | 6.18% | 348,632 |
| Jul 28, 2026 | 28.11 | 28.08 | 26.46 | 26.54 | 26.54 | -5.69% | 53,142 |
| Jul 27, 2026 | 27.45 | 29.34 | 27.06 | 28.14 | 28.14 | 8.90% | 3,393 |
| Jul 24, 2026 | 26.47 | 26.46 | 25.28 | 25.84 | 25.84 | -2.05% | 10,515 |
| Jul 23, 2026 | 26.44 | 27.10 | 26.30 | 26.38 | 26.38 | -1.27% | 2,384 |
| Jul 22, 2026 | 27.13 | 27.16 | 26.56 | 26.72 | 26.72 | -1.33% | 1,927 |
| Jul 21, 2026 | 28.15 | 28.20 | 26.94 | 27.08 | 27.08 | -4.24% | 21,199 |
| Jul 20, 2026 | 29.00 | 29.04 | 28.28 | 28.28 | 28.28 | -1.81% | 742 |
| Jul 17, 2026 | 28.94 | 29.34 | 28.62 | 28.80 | 28.80 | -0.76% | 14 |
| Jul 16, 2026 | 29.13 | 29.34 | 28.80 | 29.02 | 29.02 | -1.36% | 418 |
| Jul 15, 2026 | 29.16 | 29.60 | 28.64 | 29.42 | 29.42 | 1.45% | 1,166 |
| Jul 14, 2026 | 28.60 | 29.46 | 28.40 | 29.00 | 29.00 | 1.75% | 1,368 |
| Jul 13, 2026 | 28.45 | 29.44 | 28.14 | 28.50 | 28.50 | -0.63% | 1,097 |
| Jul 10, 2026 | 28.92 | 29.54 | 28.54 | 28.68 | 28.68 | -1.78% | 41 |
| Jul 9, 2026 | 29.24 | 30.44 | 28.36 | 29.20 | 29.20 | 0.76% | 1,518 |
| Jul 8, 2026 | 29.13 | 30.22 | 28.78 | 28.98 | 28.98 | 0.35% | 2,758 |
| Jul 7, 2026 | 29.64 | 30.18 | 27.82 | 28.88 | 28.88 | -2.10% | 5,695 |
| Jul 6, 2026 | 28.10 | 29.60 | 27.90 | 29.50 | 29.50 | 5.36% | 14,560 |
| Jul 3, 2026 | 28.18 | 28.28 | 27.46 | 28.00 | 28.00 | -0.14% | 2,323 |
| Jul 2, 2026 | 28.00 | 29.38 | 26.52 | 28.04 | 28.04 | 0.79% | 8,733 |
| Jul 1, 2026 | 27.71 | 29.52 | 26.84 | 27.82 | 27.82 | 3.19% | 7,616 |
| Jun 30, 2026 | 27.55 | 28.70 | 26.28 | 26.96 | 26.96 | -2.18% | 8,923 |
| Jun 29, 2026 | 25.97 | 27.78 | 23.12 | 27.56 | 27.56 | 6.33% | 11,928 |
| Jun 26, 2026 | 26.14 | 26.26 | 25.36 | 25.92 | 25.92 | -3.50% | 6,571 |
| Jun 25, 2026 | 25.88 | 26.98 | 25.86 | 26.86 | 26.86 | 3.63% | 1,666 |
| Jun 24, 2026 | 27.49 | 27.64 | 25.02 | 25.92 | 25.92 | -6.70% | 5,928 |
| Jun 23, 2026 | 25.96 | 27.88 | 25.82 | 27.78 | 27.78 | 6.52% | 2,841 |
| Jun 22, 2026 | 25.58 | 26.14 | 25.60 | 26.08 | 26.08 | 1.24% | 3,868 |
| Jun 19, 2026 | 26.27 | 26.42 | 25.56 | 25.76 | 25.76 | 0.47% | 4,472 |
| Jun 18, 2026 | 25.65 | 25.64 | 25.02 | 25.64 | 25.64 | -0.70% | 6,526 |
| Jun 17, 2026 | 24.58 | 25.90 | 24.50 | 25.82 | 25.82 | 3.78% | 9,088 |
| Jun 16, 2026 | 24.86 | 25.22 | 24.54 | 24.88 | 24.88 | -2.05% | 10,491 |
| Jun 15, 2026 | 25.88 | 26.18 | 25.04 | 25.40 | 25.40 | -0.39% | 5,646 |
| Jun 12, 2026 | 25.47 | 25.64 | 25.04 | 25.50 | 25.50 | 2.00% | 5,487 |
| Jun 11, 2026 | 24.73 | 25.18 | 24.44 | 25.00 | 25.00 | 1.87% | 3,966 |
| Jun 10, 2026 | 24.72 | 24.84 | 24.20 | 24.54 | 24.54 | -1.37% | 28,710 |
| Jun 9, 2026 | 25.48 | 26.08 | 24.88 | 24.88 | 24.88 | -3.27% | 5,770 |
| Jun 8, 2026 | 25.77 | 25.94 | 25.18 | 25.72 | 25.72 | -1.06% | 3,865 |
| Jun 5, 2026 | 25.91 | 26.18 | 25.56 | 26.00 | 26.00 | -2.07% | 20,254 |
| Jun 4, 2026 | 26.22 | 26.76 | 26.10 | 26.54 | 26.54 | 1.56% | 20,276 |
| Jun 3, 2026 | 26.55 | 26.70 | 25.66 | 26.14 | 26.14 | -1.14% | 54,363 |