Gerresheimer AG (GRRMF)
OTCMKTS
· Delayed Price · Currency is USD
69.75
-5.68 (-5.68%)
Apr 3, 2025, 3:18 PM EDT
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | - | -8.14% | 200 |
| Apr 24, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | 40 |
| Apr 23, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 22, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 21, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 17, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 16, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 15, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 14, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 11, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 10, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 9, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 8, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 7, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 4, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Apr 3, 2025 | 72.66 | 72.66 | 69.75 | 69.75 | 69.75 | -5.68% | 972 |
| Apr 2, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - | 30 |
| Apr 1, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - | - |
| Mar 31, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -10.90% | 355 |
| Mar 28, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 26, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 25, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 19, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -9.51% | 100 |
| Mar 13, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | - | 20 |
| Mar 12, 2025 | 89.92 | 91.72 | 87.89 | 91.72 | 91.72 | 11.28% | 400 |
| Mar 11, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Mar 7, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Mar 6, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Mar 5, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Mar 4, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Mar 3, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Feb 28, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Feb 27, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Feb 26, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | 17 |
| Feb 25, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Feb 24, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Feb 21, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Feb 20, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Feb 19, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Feb 18, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - | - |
| Feb 14, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | 17.16% | 945 |
| Feb 13, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - | - |
| Feb 12, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - | - |