Gerresheimer AG (GRRMY)
OTCMKTS · Delayed Price · Currency is USD
8.50
-2.71 (-24.17%)
Oct 13, 2025, 4:00 PM EDT
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | -2.75% | 2,471 |
| Oct 10, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -22.03% | 10,000 |
| Oct 9, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Oct 8, 2025 | 10.98 | 11.21 | 10.98 | 11.21 | 11.21 | 2.84% | 373 |
| Oct 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | 140 |
| Oct 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 3, 2025 | 11.12 | 11.20 | 11.12 | 11.20 | 11.20 | 1.82% | 689 |
| Oct 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 50 |
| Oct 1, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 4.76% | 2,250 |
| Sep 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 30 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Sep 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -17.26% | 250 |
| Sep 24, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 49 |
| Sep 23, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Sep 22, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Sep 19, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Sep 18, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Sep 17, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Sep 16, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Sep 15, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Sep 12, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Sep 11, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Sep 10, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 2,500 |
| Sep 9, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | - |
| Sep 8, 2025 | 12.70 | 12.70 | 12.69 | 12.69 | 12.69 | -3.83% | 800 |
| Sep 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 9 |
| Aug 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.31% | 500 |
| Aug 15, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 14, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 13, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 8, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 40 |
| Aug 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 5, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | 1,000 |
| Aug 4, 2025 | 12.52 | 12.55 | 12.52 | 12.55 | 12.55 | -10.36% | 1,100 |