Gerresheimer AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2025	44.82	44.82	44.38	44.62	44.62	-1.06%	-
Aug 13, 2025	45.54	45.54	44.92	45.10	45.10	-0.84%	-
Aug 12, 2025	44.98	45.48	44.62	45.48	45.48	0.09%	208
Aug 11, 2025	46.42	46.42	45.44	45.44	45.44	-1.09%	-
Aug 8, 2025	45.94	46.36	45.94	45.94	45.94	1.32%	-
Aug 7, 2025	44.54	46.00	44.54	45.34	45.34	1.93%	605
Aug 6, 2025	44.76	44.80	44.48	44.48	44.48	0.77%	-
Aug 5, 2025	43.48	44.14	43.38	44.14	44.14	4.50%	-
Aug 4, 2025	42.00	42.24	41.68	42.24	42.24	0.09%	-
Aug 1, 2025	42.96	42.96	41.96	42.20	42.20	-5.13%	-
Jul 31, 2025	44.54	44.88	44.48	44.48	44.48	-0.67%	-
Jul 30, 2025	45.92	45.92	44.78	44.78	44.78	-2.23%	-
Jul 29, 2025	46.84	46.84	45.80	45.80	45.80	-3.98%	-
Jul 28, 2025	50.35	50.35	47.70	47.70	47.70	-3.28%	-
Jul 25, 2025	48.16	49.32	48.16	49.32	49.32	2.20%	-
Jul 24, 2025	47.84	48.94	47.84	48.26	48.26	1.30%	600
Jul 23, 2025	48.26	48.26	47.32	47.64	47.64	1.02%	-
Jul 22, 2025	47.24	47.54	47.02	47.16	47.16	-0.72%	-
Jul 21, 2025	47.50	47.62	46.80	47.50	47.50	1.67%	-