Skip to main content
logo
Gerresheimer AG (VIE:GXI)
Austria flag Austria · Delayed Price · Currency is EUR
25.14
+0.04 (0.16%)
At close: Feb 4, 2026

Gerresheimer AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202624.6625.2424.6625.1425.140.16%363
Feb 3, 202625.4825.4824.9025.1025.10-1.41%200
Feb 2, 202625.1625.4624.7225.4625.460.55%125
Jan 30, 202625.8025.8025.3225.3225.32-4.02%-
Jan 29, 202626.6626.6626.1226.3826.38-0.53%-
Jan 28, 202626.2626.6826.0026.5226.520.45%10
Jan 27, 202626.9626.9626.4026.4026.40-2.22%-
Jan 26, 202626.8427.0026.5827.0027.00-0.15%-
Jan 23, 202627.2427.4227.0427.0427.04-1.02%-
Jan 22, 202625.6227.3225.6227.3227.328.93%-
Jan 21, 202625.0625.2424.9625.0825.08-0.79%-
Jan 20, 202625.3825.3825.1025.2825.28-0.47%130
Jan 19, 202625.9025.9025.2225.4025.40-0.78%-
Jan 16, 202626.2026.2025.6025.6025.60-3.10%-
Jan 15, 202626.2626.4225.6426.4226.420.46%-
Jan 14, 202627.4027.4026.3026.3026.30-5.26%-
Jan 13, 202627.7627.7627.5427.7627.76-0.36%-
Jan 12, 202627.4827.9427.4827.8627.861.09%-
Jan 9, 202627.6627.9027.5627.5627.560.80%-
Jan 8, 202627.8627.8627.2227.3427.34-1.73%-
Jan 7, 202627.9027.9027.5827.8227.82-0.50%-
Jan 6, 202627.9427.9627.6227.9627.960.79%-
Jan 5, 202627.9627.9627.3827.7427.74-0.22%-
Jan 2, 202627.6227.8227.6027.8027.800.65%-
Dec 30, 202527.3427.6227.3427.6227.620.07%-
Dec 29, 202526.8027.6026.8027.6027.602.37%-
Dec 23, 202527.3427.5026.9626.9626.96-3.02%-
Dec 22, 202527.1427.8026.9027.8027.803.19%-
Dec 19, 202526.9227.0826.9226.9426.94-0.22%-
Dec 18, 202527.0227.0226.6827.0027.000.52%-
Dec 17, 202527.0827.0826.4026.8626.86-0.44%363
Dec 16, 202527.7027.8826.8226.9826.98-3.16%284
Dec 15, 202527.9227.9227.5627.8627.86-0.07%-
Dec 12, 202526.2628.0426.2627.8827.886.17%-
Dec 11, 202525.6026.2625.6026.2626.262.82%-
Dec 10, 202525.5225.8625.5225.5425.540.39%-
Dec 9, 202524.8225.4623.7625.4425.441.92%568
Dec 8, 202525.7225.7224.9624.9624.96-3.55%-
Dec 5, 202526.2226.2225.5425.8825.88-2.19%-
Dec 4, 202526.6226.6226.4026.4626.461.46%-
Dec 3, 202525.7426.9425.7426.0826.081.24%-
Dec 2, 202526.6826.6825.7625.7625.76-3.52%-
Dec 1, 202526.5027.3226.5026.7026.700.91%284
Nov 28, 202525.2826.4625.2826.4626.465.76%-
Nov 27, 202524.8425.0624.8425.0225.020.56%-
Nov 26, 202525.1025.1024.7224.8824.88-0.40%-
Nov 25, 202524.5224.9824.5224.9824.983.39%-
Nov 24, 202523.9024.1623.8224.1624.163.16%284
Nov 21, 202523.5023.5023.1623.4223.42-1.26%-
Nov 20, 202524.5224.5223.7223.7223.72-3.03%284