Gerresheimer AG (GRRMY)
OTCMKTS · Delayed Price · Currency is USD
7.17
+0.24 (3.49%)
At close: Nov 26, 2025
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 3.49% | 1,100 |
| Nov 24, 2025 | 7.09 | 7.09 | 6.93 | 6.93 | 6.93 | -17.52% | 2,150 |
| Oct 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.21% | 300 |
| Oct 29, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.06% | 2,000 |
| Oct 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | 600 |
| Oct 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | 160 |
| 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 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 3, 2025 | 11.12 | 11.20 | 11.12 | 11.20 | 11.20 | 1.82% | 689 |
| Oct 1, 2025 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | 4.76% | 2,250 |
| Sep 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -17.26% | 250 |
| Sep 8, 2025 | 12.70 | 12.70 | 12.69 | 12.69 | 12.69 | -3.83% | 800 |
| Aug 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.31% | 500 |
| 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 |
| Jul 16, 2025 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -3.45% | 2,750 |
| Jul 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.18% | 750 |
| Jul 9, 2025 | 14.17 | 14.19 | 14.17 | 14.19 | 14.19 | 3.96% | 650 |
| Jun 26, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.11% | 1,500 |
| Jun 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 1,000 |
| Jun 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 7.20% | 500 |
| Jun 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -8.42% | 501 |
| Jun 12, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 500 |
| Jun 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.64 | -2.50% | 4,620 |
| Jun 2, 2025 | 14.06 | 14.25 | 14.00 | 14.00 | 13.99 | -22.22% | 6,026 |
| May 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - | 200 |