Galderma Group AG (GALDY)
OTCMKTS
· Delayed Price · Currency is USD
40.48
+0.33 (0.82%)
Mar 9, 2026, 3:56 PM EST
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.24 | 39.24 | 39.08 | 39.08 | - | -2.67% | 200 |
| Mar 6, 2026 | 38.71 | 40.31 | 38.71 | 40.15 | 40.15 | 1.06% | 128,134 |
| Mar 5, 2026 | 39.15 | 40.68 | 39.13 | 39.73 | 39.73 | 6.49% | 74,589 |
| Mar 4, 2026 | 37.67 | 37.89 | 36.91 | 37.31 | 37.31 | 0.08% | 151,963 |
| Mar 3, 2026 | 36.71 | 37.44 | 36.42 | 37.28 | 37.28 | -1.30% | 88,444 |
| Mar 2, 2026 | 37.67 | 38.20 | 37.45 | 37.77 | 37.77 | -0.29% | 59,802 |
| Feb 27, 2026 | 37.39 | 37.90 | 37.30 | 37.88 | 37.88 | 0.32% | 52,754 |
| Feb 26, 2026 | 38.08 | 38.29 | 37.49 | 37.76 | 37.76 | -0.55% | 63,289 |
| Feb 25, 2026 | 37.44 | 38.00 | 37.36 | 37.97 | 37.97 | 1.99% | 111,417 |
| Feb 24, 2026 | 37.58 | 37.58 | 37.03 | 37.23 | 37.23 | -3.17% | 337,921 |
| Feb 23, 2026 | 40.10 | 40.10 | 38.02 | 38.45 | 38.45 | -4.14% | 118,209 |
| Feb 20, 2026 | 40.85 | 40.85 | 39.48 | 40.11 | 40.11 | 0.27% | 150,240 |
| Feb 19, 2026 | 39.66 | 40.13 | 39.48 | 40.00 | 40.00 | -1.09% | 1,025,145 |
| Feb 18, 2026 | 40.33 | 40.54 | 40.24 | 40.44 | 40.44 | 0.67% | 75,513 |
| Feb 17, 2026 | 39.95 | 40.23 | 39.48 | 40.17 | 40.17 | 1.20% | 89,205 |
| Feb 13, 2026 | 39.26 | 39.85 | 39.26 | 39.70 | 39.70 | 1.13% | 35,118 |
| Feb 12, 2026 | 39.23 | 39.44 | 38.83 | 39.25 | 39.25 | 1.26% | 75,925 |
| Feb 11, 2026 | 38.73 | 39.00 | 38.27 | 38.76 | 38.76 | 0.54% | 45,859 |
| Feb 10, 2026 | 38.99 | 39.05 | 38.29 | 38.55 | 38.55 | -0.72% | 66,450 |
| Feb 9, 2026 | 38.96 | 39.13 | 38.47 | 38.83 | 38.83 | 1.23% | 79,900 |
| Feb 6, 2026 | 38.34 | 38.64 | 37.17 | 38.36 | 38.36 | 0.81% | 1,357,250 |
| Feb 5, 2026 | 38.79 | 39.77 | 38.04 | 38.05 | 38.05 | 0.32% | 988,576 |
| Feb 4, 2026 | 37.66 | 38.12 | 37.66 | 37.93 | 37.93 | 1.44% | 48,941 |
| Feb 3, 2026 | 37.40 | 37.82 | 37.05 | 37.39 | 37.39 | -0.90% | 62,668 |
| Feb 2, 2026 | 37.63 | 38.30 | 37.53 | 37.73 | 37.73 | 1.67% | 59,598 |
| Jan 30, 2026 | 37.36 | 37.43 | 37.07 | 37.11 | 37.11 | -0.72% | 43,350 |
| Jan 29, 2026 | 36.89 | 37.58 | 36.89 | 37.38 | 37.38 | -0.37% | 53,810 |
| Jan 28, 2026 | 37.84 | 37.84 | 37.23 | 37.52 | 37.52 | -3.05% | 31,814 |
| Jan 27, 2026 | 38.36 | 38.70 | 38.33 | 38.70 | 38.70 | 0.55% | 73,257 |
| Jan 26, 2026 | 38.00 | 38.58 | 37.95 | 38.49 | 38.49 | 0.37% | 35,840 |
| Jan 23, 2026 | 37.97 | 38.40 | 37.72 | 38.35 | 38.35 | -0.03% | 32,078 |
| Jan 22, 2026 | 38.10 | 38.86 | 37.71 | 38.36 | 38.36 | 0.84% | 187,624 |
| Jan 21, 2026 | 39.11 | 39.11 | 38.00 | 38.04 | 38.04 | -1.53% | 43,538 |
| Jan 20, 2026 | 39.14 | 39.14 | 38.48 | 38.63 | 38.63 | -2.65% | 162,728 |
| Jan 16, 2026 | 39.75 | 40.07 | 39.57 | 39.68 | 39.68 | 0.95% | 73,216 |
| Jan 15, 2026 | 39.84 | 39.84 | 39.17 | 39.31 | 39.31 | -3.11% | 165,367 |
| Jan 14, 2026 | 40.53 | 40.69 | 40.15 | 40.57 | 40.57 | 1.79% | 190,926 |
| Jan 13, 2026 | 39.88 | 40.49 | 39.61 | 39.85 | 39.85 | -3.56% | 582,024 |
| Jan 12, 2026 | 41.05 | 41.39 | 40.91 | 41.32 | 41.32 | -0.17% | 32,336 |
| Jan 9, 2026 | 41.49 | 41.49 | 40.98 | 41.39 | 41.39 | 1.72% | 40,187 |
| Jan 8, 2026 | 40.67 | 41.28 | 40.55 | 40.69 | 40.69 | -2.05% | 59,776 |
| Jan 7, 2026 | 41.95 | 41.95 | 41.36 | 41.54 | 41.54 | -0.31% | 193,448 |
| Jan 6, 2026 | 41.19 | 41.95 | 41.19 | 41.67 | 41.67 | 2.91% | 45,702 |
| Jan 5, 2026 | 41.29 | 41.29 | 39.93 | 40.49 | 40.49 | -1.10% | 96,904 |
| Jan 2, 2026 | 40.90 | 41.41 | 40.68 | 40.94 | 40.94 | -1.23% | 140,555 |
| Dec 31, 2025 | 41.00 | 41.45 | 40.56 | 41.45 | 41.45 | -0.55% | 32,211 |
| Dec 30, 2025 | 41.17 | 41.68 | 40.94 | 41.68 | 41.68 | 1.53% | 32,254 |
| Dec 29, 2025 | 41.25 | 41.46 | 40.80 | 41.05 | 41.05 | -1.96% | 31,669 |
| Dec 26, 2025 | 42.00 | 42.47 | 41.52 | 41.87 | 41.87 | -0.05% | 46,938 |
| Dec 24, 2025 | 40.80 | 41.98 | 40.80 | 41.89 | 41.89 | 0.14% | 26,237 |
| Dec 23, 2025 | 42.80 | 42.80 | 41.39 | 41.83 | 41.83 | 0.48% | 137,731 |
| Dec 22, 2025 | 40.76 | 41.88 | 40.76 | 41.63 | 41.63 | 1.22% | 200,948 |
| Dec 19, 2025 | 40.99 | 41.44 | 40.62 | 41.13 | 41.13 | -0.22% | 1,293,251 |
| Dec 18, 2025 | 41.09 | 41.61 | 41.03 | 41.22 | 41.22 | 1.68% | 81,066 |
| Dec 17, 2025 | 40.91 | 41.42 | 40.54 | 40.54 | 40.54 | -1.03% | 44,943 |
| Dec 16, 2025 | 41.22 | 41.41 | 40.56 | 40.96 | 40.96 | -2.45% | 163,924 |
| Dec 15, 2025 | 42.65 | 42.65 | 41.56 | 41.99 | 41.99 | 1.52% | 453,329 |
| Dec 12, 2025 | 41.36 | 41.82 | 40.81 | 41.36 | 41.36 | -0.02% | 989,741 |
| Dec 11, 2025 | 41.23 | 41.77 | 40.77 | 41.37 | 41.37 | -2.13% | 765,630 |
| Dec 10, 2025 | 40.96 | 42.93 | 40.96 | 42.27 | 42.27 | 2.00% | 585,333 |
| Dec 9, 2025 | 40.80 | 41.46 | 40.75 | 41.44 | 41.44 | 0.63% | 620,875 |
| Dec 8, 2025 | 41.35 | 41.35 | 40.61 | 41.18 | 41.18 | 0.44% | 1,211,503 |
| Dec 5, 2025 | 40.77 | 42.20 | 40.12 | 41.00 | 41.00 | -0.07% | 472,054 |
| Dec 4, 2025 | 40.79 | 41.50 | 40.57 | 41.03 | 41.03 | -0.51% | 706,185 |
| Dec 3, 2025 | 40.32 | 41.35 | 40.32 | 41.24 | 41.24 | 4.38% | 329,579 |
| Dec 2, 2025 | 39.56 | 40.02 | 39.24 | 39.51 | 39.51 | -0.20% | 49,163 |
| Dec 1, 2025 | 39.51 | 39.86 | 39.05 | 39.59 | 39.59 | -1.47% | 25,137 |
| Nov 28, 2025 | 39.45 | 40.21 | 39.35 | 40.18 | 40.18 | 1.13% | 24,994 |
| Nov 26, 2025 | 39.20 | 39.89 | 39.01 | 39.73 | 39.73 | 0.74% | 41,833 |
| Nov 25, 2025 | 38.22 | 39.44 | 38.08 | 39.44 | 39.44 | 7.03% | 96,922 |
| Nov 24, 2025 | 36.82 | 37.57 | 36.76 | 36.85 | 36.85 | 0.08% | 77,174 |
| Nov 21, 2025 | 37.05 | 37.18 | 36.39 | 36.82 | 36.82 | -0.73% | 46,870 |
| Nov 20, 2025 | 36.88 | 37.63 | 36.46 | 37.09 | 37.09 | 0.62% | 682,143 |
| Nov 19, 2025 | 36.64 | 37.13 | 36.45 | 36.86 | 36.86 | -0.57% | 25,110 |
| Nov 18, 2025 | 36.26 | 37.15 | 36.26 | 37.07 | 37.07 | 1.62% | 37,383 |
| Nov 17, 2025 | 36.89 | 37.83 | 36.46 | 36.48 | 36.48 | -2.67% | 24,343 |
| Nov 14, 2025 | 37.27 | 38.07 | 37.27 | 37.48 | 37.48 | -1.08% | 15,760 |
| Nov 13, 2025 | 37.51 | 38.15 | 37.35 | 37.89 | 37.89 | -2.04% | 25,233 |
| Nov 12, 2025 | 38.38 | 38.75 | 37.93 | 38.68 | 38.68 | 1.90% | 85,911 |
| Nov 11, 2025 | 37.34 | 38.00 | 37.31 | 37.96 | 37.96 | 3.46% | 98,017 |
| Nov 10, 2025 | 36.66 | 36.92 | 36.14 | 36.69 | 36.69 | 1.10% | 130,814 |
| Nov 7, 2025 | 35.68 | 36.31 | 35.58 | 36.29 | 36.29 | -1.73% | 159,530 |
| Nov 6, 2025 | 36.92 | 36.96 | 36.68 | 36.93 | 36.93 | 2.41% | 120,265 |
| Nov 5, 2025 | 36.26 | 36.75 | 35.98 | 36.06 | 36.06 | -4.48% | 49,291 |
| Nov 4, 2025 | 37.74 | 38.20 | 37.46 | 37.75 | 37.75 | 0.12% | 195,342 |
| Nov 3, 2025 | 37.15 | 37.85 | 37.15 | 37.71 | 37.71 | 1.94% | 239,398 |
| Oct 31, 2025 | 38.29 | 38.29 | 36.68 | 36.99 | 36.99 | 0.46% | 353,306 |
| Oct 30, 2025 | 36.57 | 37.31 | 36.57 | 36.82 | 36.82 | 1.07% | 23,711 |
| Oct 29, 2025 | 36.36 | 36.94 | 36.06 | 36.43 | 36.43 | 0.72% | 73,039 |
| Oct 28, 2025 | 35.56 | 36.17 | 35.56 | 36.17 | 36.17 | 3.40% | 50,968 |
| Oct 27, 2025 | 35.40 | 35.70 | 33.13 | 34.98 | 34.98 | -1.59% | 44,459 |
| Oct 24, 2025 | 36.23 | 36.57 | 35.55 | 35.55 | 35.55 | 0.95% | 19,462 |
| Oct 23, 2025 | 35.09 | 35.69 | 34.86 | 35.21 | 35.21 | 1.67% | 54,168 |
| Oct 22, 2025 | 34.22 | 34.76 | 34.07 | 34.63 | 34.63 | -0.69% | 24,228 |
| Oct 21, 2025 | 34.38 | 34.89 | 34.31 | 34.87 | 34.87 | -1.21% | 30,076 |
| Oct 20, 2025 | 34.74 | 35.35 | 34.74 | 35.30 | 35.30 | 0.42% | 10,303 |
| Oct 17, 2025 | 34.70 | 35.15 | 34.51 | 35.15 | 35.15 | 1.56% | 64,600 |
| Oct 16, 2025 | 34.82 | 35.29 | 34.57 | 34.61 | 34.61 | -1.73% | 23,138 |
| Oct 15, 2025 | 34.99 | 35.44 | 34.99 | 35.22 | 35.22 | 0.71% | 36,088 |
| Oct 14, 2025 | 35.00 | 35.52 | 34.79 | 34.97 | 34.97 | -1.19% | 38,204 |