Galderma Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.21	40.52	39.89	40.09	40.09	-4.37%	164,519
Apr 27, 2026	42.07	42.10	41.45	41.92	41.92	-0.05%	650,980
Apr 24, 2026	41.01	42.08	40.88	41.94	41.87	3.28%	159,314
Apr 23, 2026	41.09	41.53	40.35	40.61	40.55	4.56%	180,149
Apr 22, 2026	38.59	38.89	38.45	38.84	38.78	0.65%	138,473
Apr 21, 2026	39.18	39.35	38.53	38.59	38.53	-3.48%	50,656
Apr 20, 2026	39.21	40.63	39.21	39.98	39.92	0.08%	102,261
Apr 17, 2026	39.40	40.39	39.35	39.95	39.89	3.36%	112,944
Apr 16, 2026	38.44	38.76	38.10	38.65	38.59	-3.30%	84,102
Apr 15, 2026	40.00	40.39	39.80	39.97	39.91	-0.72%	46,857
Apr 14, 2026	40.45	40.90	40.17	40.26	40.20	-1.23%	42,694
Apr 13, 2026	40.65	40.82	40.10	40.76	40.70	0.82%	534,938
Apr 10, 2026	40.40	40.84	40.21	40.43	40.37	1.79%	262,383
Apr 9, 2026	39.89	40.07	39.31	39.72	39.66	-0.85%	325,874
Apr 8, 2026	39.67	40.40	39.55	40.06	40.00	3.35%	1,005,334
Apr 7, 2026	38.72	38.82	38.17	38.76	38.70	-2.00%	383,120
Apr 6, 2026	39.43	39.85	39.18	39.55	39.49	0.51%	85,479
Apr 2, 2026	38.20	39.43	38.20	39.35	39.29	-0.20%	154,559
Apr 1, 2026	39.44	39.68	39.25	39.43	39.37	1.36%	191,298
Mar 31, 2026	37.54	39.02	37.54	38.90	38.84	4.18%	185,809
Mar 30, 2026	37.27	37.59	36.90	37.34	37.28	-0.03%	732,505
Mar 27, 2026	37.57	37.76	37.19	37.35	37.29	-1.24%	254,616
Mar 26, 2026	37.42	38.10	37.42	37.82	37.76	-0.42%	1,899,310
Mar 25, 2026	36.74	38.44	36.74	37.98	37.92	4.28%	1,130,301
Mar 24, 2026	36.54	36.92	35.88	36.42	36.36	0.06%	743,460
Mar 23, 2026	36.03	36.79	36.01	36.40	36.34	2.02%	189,756
Mar 20, 2026	36.54	36.56	35.53	35.68	35.62	-2.59%	97,486
Mar 19, 2026	35.79	36.95	35.57	36.63	36.57	-0.11%	117,891
Mar 18, 2026	37.11	37.14	36.13	36.67	36.61	-0.49%	65,602
Mar 17, 2026	36.93	37.10	36.66	36.85	36.79	-0.86%	122,088
Mar 16, 2026	37.09	37.60	36.81	37.17	37.11	2.14%	117,404
Mar 13, 2026	37.17	37.37	36.05	36.39	36.33	-3.04%	74,711
Mar 12, 2026	37.92	38.27	37.15	37.53	37.47	-4.06%	293,514
Mar 11, 2026	38.78	39.13	38.50	39.12	39.06	1.35%	2,324,374
Mar 10, 2026	39.29	40.95	37.53	38.60	38.54	-4.74%	195,041
Mar 9, 2026	39.39	40.65	38.88	40.52	40.46	0.92%	81,821
Mar 6, 2026	38.71	40.31	38.71	40.15	40.09	1.06%	128,134
Mar 5, 2026	39.15	40.68	39.13	39.73	39.67	6.49%	74,589
Mar 4, 2026	37.67	37.89	36.91	37.31	37.25	0.08%	151,963
Mar 3, 2026	36.71	37.44	36.42	37.28	37.22	-1.30%	88,444
Mar 2, 2026	37.67	38.20	37.45	37.77	37.71	-0.29%	59,802
Feb 27, 2026	37.39	37.90	37.30	37.88	37.82	0.32%	52,754
Feb 26, 2026	38.08	38.29	37.49	37.76	37.70	-0.55%	63,289
Feb 25, 2026	37.44	38.00	37.36	37.97	37.91	1.99%	111,417
Feb 24, 2026	37.58	37.58	37.03	37.23	37.17	-3.17%	337,921
Feb 23, 2026	40.10	40.10	38.02	38.45	38.39	-4.14%	118,209
Feb 20, 2026	40.85	40.85	39.48	40.11	40.05	0.27%	150,240
Feb 19, 2026	39.66	40.13	39.48	40.00	39.94	-1.09%	1,025,145
Feb 18, 2026	40.33	40.54	40.24	40.44	40.38	0.67%	75,513
Feb 17, 2026	39.95	40.23	39.48	40.17	40.11	1.20%	89,205
Feb 13, 2026	39.26	39.85	39.26	39.70	39.63	1.13%	35,118
Feb 12, 2026	39.23	39.44	38.83	39.25	39.19	1.26%	75,925
Feb 11, 2026	38.73	39.00	38.27	38.76	38.70	0.54%	45,859
Feb 10, 2026	38.99	39.05	38.29	38.55	38.49	-0.72%	66,450
Feb 9, 2026	38.96	39.13	38.47	38.83	38.77	1.23%	79,900
Feb 6, 2026	38.34	38.64	37.17	38.36	38.30	0.81%	1,357,250
Feb 5, 2026	38.79	39.77	38.04	38.05	37.99	0.32%	988,576
Feb 4, 2026	37.66	38.12	37.66	37.93	37.87	1.44%	48,941
Feb 3, 2026	37.40	37.82	37.05	37.39	37.33	-0.90%	62,668
Feb 2, 2026	37.63	38.30	37.53	37.73	37.67	1.67%	59,598
Jan 30, 2026	37.36	37.43	37.07	37.11	37.05	-0.72%	43,350
Jan 29, 2026	36.89	37.58	36.89	37.38	37.32	-0.37%	53,810
Jan 28, 2026	37.84	37.84	37.23	37.52	37.46	-3.05%	31,814
Jan 27, 2026	38.36	38.70	38.33	38.70	38.64	0.55%	73,257
Jan 26, 2026	38.00	38.58	37.95	38.49	38.43	0.37%	35,840
Jan 23, 2026	37.97	38.40	37.72	38.35	38.29	-0.03%	32,078
Jan 22, 2026	38.10	38.86	37.71	38.36	38.30	0.84%	187,624
Jan 21, 2026	39.11	39.11	38.00	38.04	37.98	-1.53%	43,538
Jan 20, 2026	39.14	39.14	38.48	38.63	38.57	-2.65%	162,728
Jan 16, 2026	39.75	40.07	39.57	39.68	39.62	0.95%	73,216
Jan 15, 2026	39.84	39.84	39.17	39.31	39.24	-3.11%	165,367
Jan 14, 2026	40.53	40.69	40.15	40.57	40.50	1.79%	190,926
Jan 13, 2026	39.88	40.49	39.61	39.85	39.79	-3.56%	582,024
Jan 12, 2026	41.05	41.39	40.91	41.32	41.25	-0.17%	32,336
Jan 9, 2026	41.49	41.49	40.98	41.39	41.32	1.72%	40,187
Jan 8, 2026	40.67	41.28	40.55	40.69	40.63	-2.05%	59,776
Jan 7, 2026	41.95	41.95	41.36	41.54	41.47	-0.31%	193,448
Jan 6, 2026	41.19	41.95	41.19	41.67	41.60	2.91%	45,702
Jan 5, 2026	41.29	41.29	39.93	40.49	40.43	-1.10%	96,904
Jan 2, 2026	40.90	41.41	40.68	40.94	40.87	-1.23%	140,555
Dec 31, 2025	41.00	41.45	40.56	41.45	41.38	-0.55%	32,211
Dec 30, 2025	41.17	41.68	40.94	41.68	41.61	1.53%	32,254
Dec 29, 2025	41.25	41.46	40.80	41.05	40.98	-1.96%	31,669
Dec 26, 2025	42.00	42.47	41.52	41.87	41.80	-0.05%	46,938
Dec 24, 2025	40.80	41.98	40.80	41.89	41.82	0.14%	26,237
Dec 23, 2025	42.80	42.80	41.39	41.83	41.76	0.48%	137,731
Dec 22, 2025	40.76	41.88	40.76	41.63	41.56	1.22%	200,948
Dec 19, 2025	40.99	41.44	40.62	41.13	41.06	-0.22%	1,293,251
Dec 18, 2025	41.09	41.61	41.03	41.22	41.15	1.68%	81,066
Dec 17, 2025	40.91	41.42	40.54	40.54	40.48	-1.03%	44,943
Dec 16, 2025	41.22	41.41	40.56	40.96	40.89	-2.45%	163,924
Dec 15, 2025	42.65	42.65	41.56	41.99	41.92	1.52%	453,329
Dec 12, 2025	41.36	41.82	40.81	41.36	41.29	-0.02%	989,741
Dec 11, 2025	41.23	41.77	40.77	41.37	41.30	-2.13%	765,630
Dec 10, 2025	40.96	42.93	40.96	42.27	42.20	2.00%	585,333
Dec 9, 2025	40.80	41.46	40.75	41.44	41.37	0.63%	620,875
Dec 8, 2025	41.35	41.35	40.61	41.18	41.11	0.44%	1,211,503
Dec 5, 2025	40.77	42.20	40.12	41.00	40.93	-0.07%	582,054
Dec 4, 2025	40.79	41.50	40.57	41.03	40.96	-0.51%	706,185
Dec 3, 2025	40.32	41.35	40.32	41.24	41.17	4.38%	329,579