Gerresheimer AG (FRA:GXI)
Germany
· Delayed Price · Currency is EUR 25.98
-0.56 (-2.11%)
At close: Dec 5, 2025
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.02 | 26.54 | 26.02 | 26.54 | 26.54 | 1.76% | 110 |
| Dec 3, 2025 | 25.54 | 26.44 | 25.54 | 26.08 | 26.08 | 0.31% | 110 |
| Dec 2, 2025 | 26.72 | 26.72 | 26.00 | 26.00 | 26.00 | -2.40% | 420 |
| Dec 1, 2025 | 26.70 | 27.08 | 26.64 | 26.64 | 26.64 | 0.99% | 1,559 |
| Nov 28, 2025 | 25.10 | 26.38 | 25.10 | 26.38 | 26.38 | 3.13% | 120 |
| Nov 27, 2025 | 24.94 | 25.58 | 24.92 | 25.58 | 25.58 | 1.59% | 2,220 |
| Nov 26, 2025 | 24.92 | 25.18 | 24.82 | 25.18 | 25.18 | 0.80% | 245 |
| Nov 25, 2025 | 24.42 | 24.98 | 24.42 | 24.98 | 24.98 | 3.48% | 115 |
| Nov 24, 2025 | 23.68 | 24.14 | 23.68 | 24.14 | 24.14 | 4.14% | 100 |
| Nov 21, 2025 | 23.42 | 23.50 | 23.18 | 23.18 | 23.18 | -3.01% | 450 |
| Nov 20, 2025 | 24.46 | 24.46 | 23.46 | 23.90 | 23.90 | -2.45% | 840 |
| Nov 19, 2025 | 24.48 | 24.50 | 24.48 | 24.50 | 24.50 | 1.32% | 75 |
| Nov 18, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.49% | 100 |
| Nov 17, 2025 | 24.90 | 24.90 | 24.30 | 24.30 | 24.30 | -0.08% | 148 |
| Nov 14, 2025 | 24.80 | 24.80 | 24.20 | 24.32 | 24.32 | -1.94% | 1,540 |
| Nov 13, 2025 | 24.46 | 25.48 | 24.46 | 24.80 | 24.80 | 1.97% | 2,100 |
| Nov 12, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.73% | - |
| Nov 11, 2025 | 23.72 | 24.50 | 23.72 | 24.50 | 24.50 | 2.51% | 122 |
| Nov 10, 2025 | 24.38 | 24.44 | 23.90 | 23.90 | 23.90 | -0.42% | 210 |
| Nov 7, 2025 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -4.61% | 1,712 |
| Nov 6, 2025 | 25.56 | 25.92 | 25.16 | 25.16 | 25.16 | -2.71% | 1,923 |
| Nov 5, 2025 | 25.84 | 25.86 | 25.70 | 25.86 | 25.86 | -0.92% | 400 |
| Nov 4, 2025 | 26.54 | 26.54 | 25.96 | 26.10 | 26.10 | -2.76% | 1,314 |
| Nov 3, 2025 | 27.50 | 27.50 | 26.84 | 26.84 | 26.84 | -2.68% | 3,084 |
| Oct 31, 2025 | 27.84 | 27.84 | 27.52 | 27.58 | 27.58 | -1.43% | 200 |
| Oct 30, 2025 | 28.88 | 28.88 | 27.98 | 27.98 | 27.98 | -3.52% | 1,825 |
| Oct 29, 2025 | 28.66 | 29.00 | 28.30 | 29.00 | 29.00 | 1.54% | 1,150 |
| Oct 28, 2025 | 29.50 | 29.50 | 28.50 | 28.56 | 28.56 | -3.77% | 708 |
| Oct 27, 2025 | 29.86 | 30.18 | 28.42 | 29.68 | 29.68 | 2.34% | 11,045 |
| Oct 24, 2025 | 28.04 | 29.00 | 28.04 | 29.00 | 29.00 | 4.32% | 805 |
| Oct 23, 2025 | 27.50 | 28.08 | 27.50 | 27.80 | 27.80 | 1.02% | 686 |
| Oct 22, 2025 | 27.66 | 27.66 | 27.46 | 27.52 | 27.52 | -2.48% | 30 |
| Oct 21, 2025 | 27.30 | 28.22 | 27.30 | 28.22 | 28.22 | 2.69% | 236 |
| Oct 20, 2025 | 26.92 | 27.48 | 26.58 | 27.48 | 27.48 | 2.31% | 338 |
| Oct 17, 2025 | 26.88 | 26.88 | 26.32 | 26.86 | 26.86 | -0.52% | 2,760 |
| Oct 16, 2025 | 27.14 | 27.26 | 26.90 | 27.00 | 27.00 | -1.39% | 2,012 |
| Oct 15, 2025 | 27.50 | 27.50 | 27.04 | 27.38 | 27.38 | -0.51% | 996 |
| Oct 14, 2025 | 28.24 | 28.24 | 27.22 | 27.52 | 27.52 | -4.71% | 6,996 |
| Oct 13, 2025 | 28.94 | 29.34 | 28.40 | 28.88 | 28.88 | -0.35% | 2,395 |
| Oct 10, 2025 | 31.08 | 31.20 | 28.76 | 28.98 | 28.98 | -6.52% | 7,637 |
| Oct 9, 2025 | 33.92 | 34.32 | 30.52 | 31.00 | 31.00 | -17.20% | 21,077 |
| Oct 8, 2025 | 37.28 | 37.44 | 37.10 | 37.44 | 37.44 | 0.48% | 3,479 |
| Oct 7, 2025 | 38.06 | 38.06 | 37.20 | 37.26 | 37.26 | -2.56% | 843 |
| Oct 6, 2025 | 38.24 | 38.32 | 37.50 | 38.24 | 38.24 | 0.42% | 1,438 |
| Oct 3, 2025 | 36.88 | 38.08 | 36.88 | 38.08 | 38.08 | 2.15% | 30 |
| Oct 2, 2025 | 36.98 | 37.36 | 36.98 | 37.28 | 37.28 | 0.59% | 587 |
| Oct 1, 2025 | 35.58 | 37.06 | 35.58 | 37.06 | 37.06 | 3.29% | 405 |
| Sep 30, 2025 | 35.22 | 35.90 | 35.00 | 35.88 | 35.88 | 1.53% | 11,958 |
| Sep 29, 2025 | 35.36 | 35.66 | 34.86 | 35.34 | 35.34 | 1.67% | 1,276 |
| Sep 26, 2025 | 35.24 | 35.42 | 34.60 | 34.76 | 34.76 | -1.42% | 1,308 |
| Sep 25, 2025 | 36.80 | 37.14 | 35.12 | 35.26 | 35.26 | -3.56% | 3,532 |
| Sep 24, 2025 | 42.70 | 42.70 | 27.22 | 36.56 | 36.56 | -14.62% | 10,744 |
| Sep 23, 2025 | 43.10 | 43.66 | 42.82 | 42.82 | 42.82 | -3.08% | 300 |
| Sep 22, 2025 | 44.32 | 44.32 | 44.18 | 44.18 | 44.18 | 0.41% | 150 |
| Sep 19, 2025 | 43.86 | 44.00 | 43.70 | 44.00 | 44.00 | 0.14% | 341 |
| Sep 18, 2025 | 43.24 | 44.18 | 43.22 | 43.94 | 43.94 | 2.19% | 615 |
| Sep 17, 2025 | 43.26 | 43.26 | 43.00 | 43.00 | 43.00 | -0.23% | 50 |
| Sep 16, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 1.99% | - |
| Sep 15, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.14% | 5 |
| Sep 12, 2025 | 42.14 | 42.22 | 42.14 | 42.20 | 42.20 | -0.42% | 500 |
| Sep 11, 2025 | 41.70 | 42.50 | 41.70 | 42.38 | 42.38 | -0.33% | 1,299 |
| Sep 10, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | -0.19% | - |
| Sep 9, 2025 | 41.70 | 42.60 | 41.70 | 42.60 | 42.60 | 3.90% | 1,000 |
| Sep 8, 2025 | 41.30 | 41.30 | 40.98 | 41.00 | 41.00 | -1.06% | 158 |
| Sep 5, 2025 | 42.08 | 42.08 | 41.20 | 41.44 | 41.44 | -1.47% | 982 |
| Sep 4, 2025 | 43.48 | 43.48 | 42.06 | 42.06 | 42.06 | -2.64% | 240 |
| Sep 3, 2025 | 43.52 | 43.52 | 43.20 | 43.20 | 43.20 | -2.61% | 25 |
| Sep 2, 2025 | 44.92 | 44.92 | 44.36 | 44.36 | 44.36 | -2.03% | 161 |
| Sep 1, 2025 | 43.18 | 45.28 | 43.18 | 45.28 | 45.28 | 4.00% | 770 |
| Aug 29, 2025 | 42.84 | 43.54 | 42.84 | 43.54 | 43.54 | 2.16% | 2,372 |
| Aug 28, 2025 | 42.42 | 43.24 | 42.42 | 42.62 | 42.62 | 0.28% | 130 |
| Aug 27, 2025 | 43.86 | 43.86 | 42.46 | 42.50 | 42.50 | -2.97% | 454 |
| Aug 26, 2025 | 45.52 | 45.54 | 43.80 | 43.80 | 43.80 | -3.48% | 351 |
| Aug 25, 2025 | 46.30 | 46.30 | 45.38 | 45.38 | 45.38 | -1.99% | 23 |
| Aug 22, 2025 | 45.42 | 46.58 | 45.42 | 46.30 | 46.30 | 1.45% | 390 |
| Aug 21, 2025 | 45.10 | 45.64 | 44.66 | 45.64 | 45.64 | 1.92% | 901 |
| Aug 20, 2025 | 44.40 | 44.78 | 44.06 | 44.78 | 44.78 | 0.45% | 140 |
| Aug 19, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.80% | - |
| Aug 18, 2025 | 45.06 | 45.06 | 44.94 | 44.94 | 44.94 | -0.66% | 250 |
| Aug 15, 2025 | 44.64 | 45.24 | 44.58 | 45.24 | 45.24 | 0.98% | 524 |
| Aug 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.80% | - |
| Aug 13, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.88% | - |
| Aug 12, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -1.06% | - |
| Aug 11, 2025 | 45.94 | 46.22 | 45.26 | 45.26 | 45.26 | -1.57% | 475 |
| Aug 8, 2025 | 45.26 | 46.42 | 45.26 | 45.98 | 45.98 | 1.55% | 104 |
| Aug 7, 2025 | 44.40 | 46.36 | 44.40 | 45.28 | 45.28 | 2.26% | 400 |
| Aug 6, 2025 | 44.52 | 44.76 | 44.28 | 44.28 | 44.28 | 0.96% | 62 |
| Aug 5, 2025 | 44.64 | 44.84 | 43.36 | 43.86 | 43.86 | -1.70% | 176 |
| Aug 4, 2025 | 42.22 | 44.84 | 42.22 | 44.62 | 44.62 | 6.44% | 1,300 |
| Aug 1, 2025 | 43.24 | 43.24 | 41.92 | 41.92 | 41.92 | -3.90% | 382 |
| Jul 31, 2025 | 44.72 | 45.04 | 43.40 | 43.62 | 43.62 | -4.93% | 965 |
| Jul 30, 2025 | 46.16 | 46.16 | 45.88 | 45.88 | 45.88 | -0.26% | 190 |
| Jul 29, 2025 | 47.76 | 47.76 | 46.00 | 46.00 | 46.00 | -4.01% | 100 |
| Jul 28, 2025 | 49.46 | 49.66 | 47.62 | 47.92 | 47.92 | -0.33% | 620 |
| Jul 25, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.29% | - |
| Jul 24, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.13% | - |
| Jul 23, 2025 | 47.54 | 48.00 | 47.54 | 48.00 | 48.00 | 2.00% | 100 |
| Jul 22, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.55% | - |
| Jul 21, 2025 | 46.90 | 47.32 | 46.70 | 47.32 | 47.32 | 0.90% | 114 |
| Jul 18, 2025 | 47.76 | 47.76 | 46.40 | 46.90 | 46.90 | -0.85% | 999 |