Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.84	17.06	15.84	17.06	17.06	9.08%	543
Feb 26, 2026	15.49	15.99	15.40	15.64	15.64	-15.87%	130
Feb 25, 2026	18.51	19.05	18.51	18.59	18.59	-0.16%	-
Feb 24, 2026	18.09	18.67	18.09	18.62	18.62	-1.90%	963
Feb 23, 2026	20.14	20.26	18.98	18.98	18.98	-7.86%	1,461
Feb 20, 2026	20.82	20.82	20.52	20.60	20.60	0.59%	-
Feb 19, 2026	21.18	21.18	20.48	20.48	20.48	-2.29%	-
Feb 18, 2026	21.14	21.16	20.80	20.96	20.96	-1.23%	100
Feb 17, 2026	19.32	21.22	19.32	21.22	21.22	9.44%	-
Feb 16, 2026	20.02	20.02	19.39	19.39	19.39	-1.67%	533
Feb 13, 2026	19.35	19.86	19.34	19.72	19.72	2.98%	1,121
Feb 12, 2026	18.74	19.85	18.74	19.15	19.15	1.97%	4,107
Feb 11, 2026	20.28	20.28	18.77	18.78	18.78	-31.51%	4,539
Feb 10, 2026	27.02	27.42	26.80	27.42	27.42	3.08%	32
Feb 9, 2026	26.36	26.60	26.32	26.60	26.60	3.42%	-
Feb 6, 2026	25.04	25.72	24.88	25.72	25.72	2.23%	-
Feb 5, 2026	24.96	25.30	24.96	25.16	25.16	0.08%	726
Feb 4, 2026	24.66	25.24	24.66	25.14	25.14	0.16%	363
Feb 3, 2026	25.48	25.48	24.90	25.10	25.10	-1.41%	200
Feb 2, 2026	25.16	25.46	24.72	25.46	25.46	0.55%	125
Jan 30, 2026	25.80	25.80	25.32	25.32	25.32	-4.02%	-
Jan 29, 2026	26.66	26.66	26.12	26.38	26.38	-0.53%	-
Jan 28, 2026	26.26	26.68	26.00	26.52	26.52	0.45%	10
Jan 27, 2026	26.96	26.96	26.40	26.40	26.40	-2.22%	-
Jan 26, 2026	26.84	27.00	26.58	27.00	27.00	-0.15%	-
Jan 23, 2026	27.24	27.42	27.04	27.04	27.04	-1.02%	-
Jan 22, 2026	25.62	27.32	25.62	27.32	27.32	8.93%	-
Jan 21, 2026	25.06	25.24	24.96	25.08	25.08	-0.79%	-
Jan 20, 2026	25.38	25.38	25.10	25.28	25.28	-0.47%	130
Jan 19, 2026	25.90	25.90	25.22	25.40	25.40	-0.78%	-
Jan 16, 2026	26.20	26.20	25.60	25.60	25.60	-3.10%	-
Jan 15, 2026	26.26	26.42	25.64	26.42	26.42	0.46%	-
Jan 14, 2026	27.40	27.40	26.30	26.30	26.30	-5.26%	-
Jan 13, 2026	27.76	27.76	27.54	27.76	27.76	-0.36%	-
Jan 12, 2026	27.48	27.94	27.48	27.86	27.86	1.09%	-
Jan 9, 2026	27.66	27.90	27.56	27.56	27.56	0.80%	-
Jan 8, 2026	27.86	27.86	27.22	27.34	27.34	-1.73%	-
Jan 7, 2026	27.90	27.90	27.58	27.82	27.82	-0.50%	-
Jan 6, 2026	27.94	27.96	27.62	27.96	27.96	0.79%	-
Jan 5, 2026	27.96	27.96	27.38	27.74	27.74	-0.22%	-
Jan 2, 2026	27.62	27.82	27.60	27.80	27.80	0.65%	-
Dec 30, 2025	27.34	27.62	27.34	27.62	27.62	0.07%	-
Dec 29, 2025	26.80	27.60	26.80	27.60	27.60	2.37%	-
Dec 23, 2025	27.34	27.50	26.96	26.96	26.96	-3.02%	-
Dec 22, 2025	27.14	27.80	26.90	27.80	27.80	3.19%	-
Dec 19, 2025	26.92	27.08	26.92	26.94	26.94	-0.22%	-
Dec 18, 2025	27.02	27.02	26.68	27.00	27.00	0.52%	-
Dec 17, 2025	27.08	27.08	26.40	26.86	26.86	-0.44%	363
Dec 16, 2025	27.70	27.88	26.82	26.98	26.98	-3.16%	284
Dec 15, 2025	27.92	27.92	27.56	27.86	27.86	-0.07%	-