Gerresheimer AG (GRRMF)
OTCMKTS
· Delayed Price · Currency is USD
50.46
-5.29 (-9.49%)
Jun 17, 2025, 11:14 AM EDT
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 28, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - | - |
| Apr 25, 2025 | 64.07 | 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 | - | - |