Gerresheimer AG (VIE:GXI)
Austria · Delayed Price · Currency is EUR 18.76
-0.39 (-2.04%)
At close: Apr 2, 2026
VIE:GXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.86 | 19.00 | 18.61 | 18.76 | 18.76 | -2.04% | 513 |
| Apr 1, 2026 | 19.97 | 19.97 | 18.99 | 19.15 | 19.15 | -2.15% | - |
| Mar 31, 2026 | 19.39 | 19.57 | 19.38 | 19.57 | 19.57 | 0.26% | - |
| Mar 30, 2026 | 20.40 | 20.40 | 19.52 | 19.52 | 19.52 | -5.15% | - |
| Mar 27, 2026 | 20.40 | 20.58 | 20.10 | 20.58 | 20.58 | -1.44% | - |
| Mar 26, 2026 | 20.60 | 20.88 | 20.22 | 20.88 | 20.88 | 0.87% | - |
| Mar 25, 2026 | 20.88 | 21.62 | 20.70 | 20.70 | 20.70 | -0.86% | 363 |
| Mar 24, 2026 | 18.69 | 20.88 | 18.69 | 20.88 | 20.88 | 9.43% | 813 |
| Mar 23, 2026 | 20.42 | 20.42 | 19.07 | 19.08 | 19.08 | -12.64% | - |
| Mar 20, 2026 | 17.55 | 22.12 | 17.03 | 21.84 | 21.84 | 23.25% | 180 |
| Mar 19, 2026 | 17.39 | 17.72 | 17.39 | 17.72 | 17.72 | 0.40% | - |
| Mar 18, 2026 | 18.55 | 18.55 | 17.65 | 17.65 | 17.65 | -8.17% | 1,522 |
| Mar 17, 2026 | 18.04 | 19.22 | 18.04 | 19.22 | 19.22 | 6.54% | - |
| Mar 16, 2026 | 17.98 | 18.36 | 17.57 | 18.04 | 18.04 | 2.97% | 2,889 |
| Mar 13, 2026 | 17.98 | 17.98 | 17.38 | 17.52 | 17.52 | -6.26% | - |
| Mar 12, 2026 | 18.40 | 18.84 | 17.98 | 18.69 | 18.69 | 2.64% | 1,666 |
| Mar 11, 2026 | 17.03 | 19.04 | 17.03 | 18.21 | 18.21 | -7.04% | 1,310 |
| Mar 10, 2026 | 19.35 | 19.59 | 19.21 | 19.59 | 19.59 | 7.58% | - |
| Mar 9, 2026 | 18.47 | 18.60 | 18.21 | 18.21 | 18.21 | - | - |
| Mar 6, 2026 | 18.19 | 18.79 | 18.19 | 18.21 | 18.21 | 2.30% | 120 |
| Mar 5, 2026 | 17.13 | 17.90 | 17.13 | 17.80 | 17.80 | 5.95% | 726 |
| Mar 4, 2026 | 16.25 | 16.91 | 15.80 | 16.80 | 16.80 | 4.48% | 1,077 |
| Mar 3, 2026 | 15.95 | 16.35 | 15.47 | 16.08 | 16.08 | -1.17% | 826 |
| Mar 2, 2026 | 16.31 | 16.71 | 16.06 | 16.27 | 16.27 | -4.63% | 2,244 |
| 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% | - |