Gerresheimer AG (GRRMF)
OTCMKTS
· Delayed Price · Currency is USD
53.55
+3.09 (6.12%)
Jun 25, 2025, 3:58 PM EDT
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | 85 |
| Jul 9, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | - |
| Jul 8, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | - |
| Jul 7, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | - |
| Jul 3, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | - |
| Jul 2, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | - |
| Jul 1, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | - |
| Jun 30, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | - |
| Jun 27, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | 100 |
| Jun 26, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - | - |
| Jun 25, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 6.12% | 192 |
| Jun 24, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - | - |
| Jun 23, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - | - |
| Jun 20, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - | - |
| Jun 18, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - | - |
| Jun 17, 2025 | 51.50 | 51.50 | 50.46 | 50.46 | 50.46 | -9.49% | 200 |
| Jun 16, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | - |
| Jun 13, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | - |
| Jun 12, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | - |
| Jun 11, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | - |
| Jun 10, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | - |
| Jun 9, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | - |
| Jun 6, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | - |
| Jun 5, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | - |
| Jun 4, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | - |
| Jun 3, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - | - |
| Jun 2, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -24.46% | 100 |
| May 30, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | 50 |
| May 29, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | 350 |
| May 28, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.96% | 100 |
| May 27, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| May 23, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| May 22, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| May 21, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| May 20, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| May 19, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| May 16, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| May 15, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| May 14, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 14.09% | 300 |
| May 13, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | - |
| May 12, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | - |
| May 9, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | - |
| May 8, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | - |
| May 7, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | - |
| May 6, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | - |
| May 5, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | - |
| May 2, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | - |
| May 1, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | - |
| Apr 30, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | 131 |
| Apr 29, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | - |