Gerresheimer AG (GRRMY)
OTCMKTS
· Delayed Price · Currency is USD
16.70
0.00 (0.00%)
May 6, 2025, 4:00 PM EDT
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Apr 30, 2025 | 16.43 | 16.70 | 16.43 | 16.70 | 16.70 | 3.02% | 1,900 |
| Apr 29, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.12% | 460 |
| Apr 28, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - | - |
| Apr 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - | - |
| Apr 24, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.31% | 400 |
| Apr 23, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Apr 22, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 25 |
| Apr 21, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 1 |
| Apr 17, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 4 |
| Apr 16, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Apr 15, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Apr 14, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 1 |
| Apr 11, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 61 |
| Apr 10, 2025 | 15.35 | 15.98 | 15.35 | 15.98 | 15.98 | 1.59% | 645 |
| Apr 9, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | 12 |
| Apr 8, 2025 | 16.31 | 16.31 | 15.73 | 15.73 | 15.73 | 2.14% | 800 |
| Apr 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -24.14% | 500 |
| Apr 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Apr 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Apr 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 6 |
| Apr 1, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1,360 |
| Mar 31, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Mar 28, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 65 |
| Mar 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Mar 26, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Mar 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Mar 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -4.61% | 500 |
| Mar 21, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Mar 20, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Mar 19, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -3.05% | 100 |
| Mar 18, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Mar 17, 2025 | 21.85 | 21.95 | 21.85 | 21.95 | 21.95 | 5.02% | 1,507 |
| Mar 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 37 |
| Mar 13, 2025 | 22.47 | 22.47 | 20.90 | 20.90 | 20.90 | -10.84% | 2,400 |
| Mar 12, 2025 | 21.11 | 23.44 | 21.11 | 23.44 | 23.44 | 26.70% | 1,302 |
| Mar 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Mar 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Mar 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Mar 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1 |
| Mar 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Mar 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 2 |
| Feb 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 11 |