Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	27.64	27.88	27.52	27.88	27.88	0.50%	284
Oct 22, 2025	27.72	27.74	27.50	27.74	27.74	1.02%	-
Oct 21, 2025	27.16	27.46	27.16	27.46	27.46	1.93%	284
Oct 20, 2025	26.84	26.94	26.56	26.94	26.94	-	-
Oct 17, 2025	26.80	26.94	26.44	26.94	26.94	-0.66%	284
Oct 16, 2025	27.66	27.66	27.06	27.12	27.12	-0.95%	-
Oct 15, 2025	27.44	27.44	27.02	27.38	27.38	-0.44%	37
Oct 14, 2025	28.10	28.10	27.30	27.50	27.50	-3.91%	-
Oct 13, 2025	29.24	29.24	28.60	28.62	28.62	-0.76%	568
Oct 10, 2025	30.40	30.40	28.84	28.84	28.84	-7.62%	1,297
Oct 9, 2025	32.40	32.40	31.22	31.22	31.22	-16.70%	-
Oct 8, 2025	37.12	37.48	37.00	37.48	37.48	0.54%	-
Oct 7, 2025	38.08	38.12	37.28	37.28	37.28	-2.05%	-
Oct 6, 2025	38.06	38.06	37.50	38.06	38.06	0.58%	491
Oct 3, 2025	36.14	37.84	36.14	37.84	37.84	3.11%	37
Oct 2, 2025	37.32	37.32	36.70	36.70	36.70	1.27%	35
Oct 1, 2025	36.10	36.24	35.88	36.24	36.24	2.32%	21
Sep 30, 2025	35.16	35.72	35.00	35.42	35.42	0.57%	-
Sep 29, 2025	34.88	35.64	34.88	35.22	35.22	0.97%	416
Sep 26, 2025	35.38	35.38	34.88	34.88	34.88	-1.64%	-
Sep 25, 2025	37.10	37.10	35.46	35.46	35.46	-2.58%	120
Sep 24, 2025	42.40	42.44	33.86	36.40	36.40	-15.58%	1,040
Sep 23, 2025	43.40	43.66	42.84	43.12	43.12	-0.78%	-
Sep 22, 2025	44.38	44.38	42.92	43.46	43.46	-1.00%	416
Sep 19, 2025	44.12	44.22	43.52	43.90	43.90	-0.45%	624
Sep 18, 2025	43.18	44.10	43.18	44.10	44.10	2.37%	-
Sep 17, 2025	43.48	43.48	42.88	43.08	43.08	-0.32%	208
Sep 16, 2025	43.54	43.66	43.22	43.22	43.22	-0.41%	-
Sep 15, 2025	42.74	43.46	42.74	43.40	43.40	2.21%	416
Sep 12, 2025	42.64	42.80	42.46	42.46	42.46	0.62%	-
Sep 11, 2025	42.06	42.22	41.98	42.20	42.20	0.62%	-
Sep 10, 2025	42.66	42.70	41.94	41.94	41.94	-1.13%	208
Sep 9, 2025	42.12	42.68	41.86	42.42	42.42	1.05%	-
Sep 8, 2025	41.32	41.98	41.18	41.98	41.98	1.75%	-
Sep 5, 2025	42.02	42.02	41.02	41.26	41.26	-1.53%	-
Sep 4, 2025	42.94	42.94	41.90	41.90	41.90	-3.63%	-
Sep 3, 2025	43.72	44.04	43.14	43.48	43.48	-0.09%	-
Sep 2, 2025	45.14	45.14	43.52	43.52	43.52	-3.59%	208
Sep 1, 2025	43.46	45.14	43.46	45.14	45.14	3.82%	-
Aug 29, 2025	42.90	43.48	42.56	43.48	43.48	2.11%	-
Aug 28, 2025	42.80	42.92	42.58	42.58	42.58	0.38%	-
Aug 27, 2025	43.60	43.60	42.28	42.42	42.42	-4.16%	-
Aug 26, 2025	45.14	45.14	44.26	44.26	44.26	-2.85%	-
Aug 25, 2025	45.72	45.72	45.46	45.56	45.56	-1.56%	-
Aug 22, 2025	45.24	46.28	45.24	46.28	46.28	2.71%	416
Aug 21, 2025	44.44	45.40	44.44	45.06	45.06	2.13%	-
Aug 20, 2025	44.18	44.32	44.12	44.12	44.12	-1.91%	-
Aug 19, 2025	44.80	44.98	44.20	44.98	44.98	0.67%	-
Aug 18, 2025	45.38	45.38	44.38	44.68	44.68	-0.76%	605
Aug 15, 2025	44.86	45.36	44.64	45.02	45.02	0.90%	-