Skip to main content
Gerresheimer AG (VIE:GXI)
Austria flag Austria · Delayed Price · Currency is EUR
18.21
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:30 PM CET

Gerresheimer AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4718.6018.2118.2118.21--
Mar 6, 202618.1918.7918.1918.2118.212.30%120
Mar 5, 202617.1317.9017.1317.8017.805.95%726
Mar 4, 202616.2516.9115.8016.8016.804.48%1,077
Mar 3, 202615.9516.3515.4716.0816.08-1.17%826
Mar 2, 202616.3116.7116.0616.2716.27-4.63%2,244
Feb 27, 202615.8417.0615.8417.0617.069.08%543
Feb 26, 202615.4915.9915.4015.6415.64-15.87%130
Feb 25, 202618.5119.0518.5118.5918.59-0.16%-
Feb 24, 202618.0918.6718.0918.6218.62-1.90%963
Feb 23, 202620.1420.2618.9818.9818.98-7.86%1,461
Feb 20, 202620.8220.8220.5220.6020.600.59%-
Feb 19, 202621.1821.1820.4820.4820.48-2.29%-
Feb 18, 202621.1421.1620.8020.9620.96-1.23%100
Feb 17, 202619.3221.2219.3221.2221.229.44%-
Feb 16, 202620.0220.0219.3919.3919.39-1.67%533
Feb 13, 202619.3519.8619.3419.7219.722.98%1,121
Feb 12, 202618.7419.8518.7419.1519.151.97%4,107
Feb 11, 202620.2820.2818.7718.7818.78-31.51%4,539
Feb 10, 202627.0227.4226.8027.4227.423.08%32
Feb 9, 202626.3626.6026.3226.6026.603.42%-
Feb 6, 202625.0425.7224.8825.7225.722.23%-
Feb 5, 202624.9625.3024.9625.1625.160.08%726
Feb 4, 202624.6625.2424.6625.1425.140.16%363
Feb 3, 202625.4825.4824.9025.1025.10-1.41%200
Feb 2, 202625.1625.4624.7225.4625.460.55%125
Jan 30, 202625.8025.8025.3225.3225.32-4.02%-
Jan 29, 202626.6626.6626.1226.3826.38-0.53%-
Jan 28, 202626.2626.6826.0026.5226.520.45%10
Jan 27, 202626.9626.9626.4026.4026.40-2.22%-
Jan 26, 202626.8427.0026.5827.0027.00-0.15%-
Jan 23, 202627.2427.4227.0427.0427.04-1.02%-
Jan 22, 202625.6227.3225.6227.3227.328.93%-
Jan 21, 202625.0625.2424.9625.0825.08-0.79%-
Jan 20, 202625.3825.3825.1025.2825.28-0.47%130
Jan 19, 202625.9025.9025.2225.4025.40-0.78%-
Jan 16, 202626.2026.2025.6025.6025.60-3.10%-
Jan 15, 202626.2626.4225.6426.4226.420.46%-
Jan 14, 202627.4027.4026.3026.3026.30-5.26%-
Jan 13, 202627.7627.7627.5427.7627.76-0.36%-
Jan 12, 202627.4827.9427.4827.8627.861.09%-
Jan 9, 202627.6627.9027.5627.5627.560.80%-
Jan 8, 202627.8627.8627.2227.3427.34-1.73%-
Jan 7, 202627.9027.9027.5827.8227.82-0.50%-
Jan 6, 202627.9427.9627.6227.9627.960.79%-
Jan 5, 202627.9627.9627.3827.7427.74-0.22%-
Jan 2, 202627.6227.8227.6027.8027.800.65%-
Dec 30, 202527.3427.6227.3427.6227.620.07%-
Dec 29, 202526.8027.6026.8027.6027.602.37%-
Dec 23, 202527.3427.5026.9626.9626.96-3.02%-
Dec 22, 202527.1427.8026.9027.8027.803.19%-
Dec 19, 202526.9227.0826.9226.9426.94-0.22%-
Dec 18, 202527.0227.0226.6827.0027.000.52%-
Dec 17, 202527.0827.0826.4026.8626.86-0.44%363
Dec 16, 202527.7027.8826.8226.9826.98-3.16%284
Dec 15, 202527.9227.9227.5627.8627.86-0.07%-
Dec 12, 202526.2628.0426.2627.8827.886.17%-
Dec 11, 202525.6026.2625.6026.2626.262.82%-
Dec 10, 202525.5225.8625.5225.5425.540.39%-
Dec 9, 202524.8225.4623.7625.4425.441.92%568
Dec 8, 202525.7225.7224.9624.9624.96-3.55%-
Dec 5, 202526.2226.2225.5425.8825.88-2.19%-
Dec 4, 202526.6226.6226.4026.4626.461.46%-
Dec 3, 202525.7426.9425.7426.0826.081.24%-
Dec 2, 202526.6826.6825.7625.7625.76-3.52%-
Dec 1, 202526.5027.3226.5026.7026.700.91%284
Nov 28, 202525.2826.4625.2826.4626.465.76%-
Nov 27, 202524.8425.0624.8425.0225.020.56%-
Nov 26, 202525.1025.1024.7224.8824.88-0.40%-
Nov 25, 202524.5224.9824.5224.9824.983.39%-
Nov 24, 202523.9024.1623.8224.1624.163.16%284
Nov 21, 202523.5023.5023.1623.4223.42-1.26%-
Nov 20, 202524.5224.5223.7223.7223.72-3.03%284
Nov 19, 202525.0025.0024.4624.4624.46-0.73%1
Nov 18, 202524.8624.9824.6224.6424.641.48%721
Nov 17, 202524.8024.8024.1024.2824.28-1.94%-
Nov 14, 202524.5224.7624.2224.7624.76-0.88%-
Nov 13, 202524.9225.0424.5224.9824.981.96%-
Nov 12, 202524.4425.0224.4424.5024.501.07%-
Nov 11, 202524.0024.2423.8224.2424.241.00%-
Nov 10, 202524.6624.6624.0024.0024.00-0.17%-
Nov 7, 202525.3025.3024.0424.0424.04-6.31%-
Nov 6, 202525.5625.8425.4625.6625.66--
Nov 5, 202525.6625.6625.5625.6625.66-1.08%-
Nov 4, 202526.5226.5225.9425.9425.94-3.93%-
Nov 3, 202527.6427.6427.0027.0027.00-2.67%-
Oct 31, 202528.0828.0827.5227.7427.74-1.14%-
Oct 30, 202528.7428.7428.0628.0628.06-2.91%-
Oct 29, 202528.8629.2028.6028.9028.901.26%-
Oct 28, 202529.3229.3228.5228.5428.54-2.79%568
Oct 27, 202528.9630.1028.9629.3629.362.37%800
Oct 24, 202528.6228.6828.3228.6828.682.87%-
Oct 23, 202527.6427.8827.5227.8827.880.50%284
Oct 22, 202527.7227.7427.5027.7427.741.02%-
Oct 21, 202527.1627.4627.1627.4627.461.93%284
Oct 20, 202526.8426.9426.5626.9426.94--
Oct 17, 202526.8026.9426.4426.9426.94-0.66%284
Oct 16, 202527.6627.6627.0627.1227.12-0.95%-
Oct 15, 202527.4427.4427.0227.3827.38-0.44%37
Oct 14, 202528.1028.1027.3027.5027.50-3.91%-