Gerresheimer AG (VIE:GXI)
Austria · Delayed Price · Currency is EUR 25.88
-0.58 (-2.19%)
At close: Dec 5, 2025
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.22 | 26.22 | 25.54 | 25.88 | 25.88 | -2.19% | - |
| Dec 4, 2025 | 26.62 | 26.62 | 26.40 | 26.46 | 26.46 | 1.46% | - |
| Dec 3, 2025 | 25.74 | 26.94 | 25.74 | 26.08 | 26.08 | 1.24% | - |
| Dec 2, 2025 | 26.68 | 26.68 | 25.76 | 25.76 | 25.76 | -3.52% | - |
| Dec 1, 2025 | 26.50 | 27.32 | 26.50 | 26.70 | 26.70 | 0.91% | 284 |
| Nov 28, 2025 | 25.28 | 26.46 | 25.28 | 26.46 | 26.46 | 5.76% | - |
| Nov 27, 2025 | 24.84 | 25.06 | 24.84 | 25.02 | 25.02 | 0.56% | - |
| Nov 26, 2025 | 25.10 | 25.10 | 24.72 | 24.88 | 24.88 | -0.40% | - |
| Nov 25, 2025 | 24.52 | 24.98 | 24.52 | 24.98 | 24.98 | 3.39% | - |
| Nov 24, 2025 | 23.90 | 24.16 | 23.82 | 24.16 | 24.16 | 3.16% | 284 |
| Nov 21, 2025 | 23.50 | 23.50 | 23.16 | 23.42 | 23.42 | -1.26% | - |
| Nov 20, 2025 | 24.52 | 24.52 | 23.72 | 23.72 | 23.72 | -3.03% | 284 |
| Nov 19, 2025 | 25.00 | 25.00 | 24.46 | 24.46 | 24.46 | -0.73% | 1 |
| Nov 18, 2025 | 24.86 | 24.98 | 24.62 | 24.64 | 24.64 | 1.48% | 721 |
| Nov 17, 2025 | 24.80 | 24.80 | 24.10 | 24.28 | 24.28 | -1.94% | - |
| Nov 14, 2025 | 24.52 | 24.76 | 24.22 | 24.76 | 24.76 | -0.88% | - |
| Nov 13, 2025 | 24.92 | 25.04 | 24.52 | 24.98 | 24.98 | 1.96% | - |
| Nov 12, 2025 | 24.44 | 25.02 | 24.44 | 24.50 | 24.50 | 1.07% | - |
| Nov 11, 2025 | 24.00 | 24.24 | 23.82 | 24.24 | 24.24 | 1.00% | - |
| Nov 10, 2025 | 24.66 | 24.66 | 24.00 | 24.00 | 24.00 | -0.17% | - |
| Nov 7, 2025 | 25.30 | 25.30 | 24.04 | 24.04 | 24.04 | -6.31% | - |
| Nov 6, 2025 | 25.56 | 25.84 | 25.46 | 25.66 | 25.66 | - | - |
| Nov 5, 2025 | 25.66 | 25.66 | 25.56 | 25.66 | 25.66 | -1.08% | - |
| Nov 4, 2025 | 26.52 | 26.52 | 25.94 | 25.94 | 25.94 | -3.93% | - |
| Nov 3, 2025 | 27.64 | 27.64 | 27.00 | 27.00 | 27.00 | -2.67% | - |
| Oct 31, 2025 | 28.08 | 28.08 | 27.52 | 27.74 | 27.74 | -1.14% | - |
| Oct 30, 2025 | 28.74 | 28.74 | 28.06 | 28.06 | 28.06 | -2.91% | - |
| Oct 29, 2025 | 28.86 | 29.20 | 28.60 | 28.90 | 28.90 | 1.26% | - |
| Oct 28, 2025 | 29.32 | 29.32 | 28.52 | 28.54 | 28.54 | -2.79% | 568 |
| Oct 27, 2025 | 28.96 | 30.10 | 28.96 | 29.36 | 29.36 | 2.37% | 800 |
| Oct 24, 2025 | 28.62 | 28.68 | 28.32 | 28.68 | 28.68 | 2.87% | - |
| 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 |