Galderma Group AG (SWX:GALD)
Switzerland
· Delayed Price · Currency is CHF 155.90
-0.10 (-0.06%)
Mar 9, 2026, 5:31 PM CET
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 152.00 | 153.80 | 150.60 | 152.90 | - | -1.99% | 81,044 |
| Mar 6, 2026 | 157.50 | 159.10 | 150.90 | 156.00 | 156.00 | 0.71% | 436,499 |
| Mar 5, 2026 | 155.10 | 157.70 | 151.60 | 154.90 | 154.90 | 6.98% | 768,933 |
| Mar 4, 2026 | 144.70 | 148.50 | 143.50 | 144.80 | 144.80 | 0.70% | 436,915 |
| Mar 3, 2026 | 144.00 | 145.60 | 143.10 | 143.80 | 143.80 | -2.57% | 296,612 |
| Mar 2, 2026 | 142.50 | 148.10 | 141.00 | 147.60 | 147.60 | 1.17% | 233,526 |
| Feb 27, 2026 | 145.50 | 147.30 | 142.50 | 145.90 | 145.90 | - | 691,727 |
| Feb 26, 2026 | 145.50 | 148.10 | 145.00 | 145.90 | 145.90 | 0.14% | 229,781 |
| Feb 25, 2026 | 143.30 | 146.60 | 143.20 | 145.70 | 145.70 | 1.11% | 366,333 |
| Feb 24, 2026 | 148.10 | 148.20 | 143.30 | 144.10 | 144.10 | -3.03% | 617,287 |
| Feb 23, 2026 | 152.60 | 154.20 | 147.60 | 148.60 | 148.60 | -3.63% | 373,314 |
| Feb 20, 2026 | 155.60 | 156.80 | 152.90 | 154.20 | 154.20 | -0.26% | 350,680 |
| Feb 19, 2026 | 156.20 | 157.30 | 153.50 | 154.60 | 154.60 | -0.96% | 277,104 |
| Feb 18, 2026 | 153.30 | 156.60 | 151.20 | 156.10 | 156.10 | 1.36% | 315,812 |
| Feb 17, 2026 | 150.80 | 154.00 | 150.80 | 154.00 | 154.00 | 2.12% | 290,140 |
| Feb 16, 2026 | 151.20 | 151.90 | 148.90 | 150.80 | 150.80 | -0.92% | 141,473 |
| Feb 13, 2026 | 151.30 | 153.70 | 149.80 | 152.20 | 152.20 | 1.13% | 400,525 |
| Feb 12, 2026 | 151.50 | 154.00 | 149.90 | 150.50 | 150.50 | 0.53% | 335,389 |
| Feb 11, 2026 | 148.10 | 150.50 | 147.60 | 149.70 | 149.70 | 0.88% | 236,482 |
| Feb 10, 2026 | 149.20 | 149.70 | 147.60 | 148.40 | 148.40 | -0.67% | 273,581 |
| Feb 9, 2026 | 147.30 | 150.00 | 147.00 | 149.40 | 149.40 | 1.84% | 334,851 |
| Feb 6, 2026 | 147.00 | 147.10 | 143.80 | 146.70 | 146.70 | -1.15% | 549,920 |
| Feb 5, 2026 | 147.30 | 151.60 | 147.10 | 148.40 | 148.40 | - | 491,594 |
| Feb 4, 2026 | 146.30 | 148.40 | 144.70 | 148.40 | 148.40 | 1.85% | 458,786 |
| Feb 3, 2026 | 147.20 | 148.70 | 143.90 | 145.70 | 145.70 | -0.88% | 383,477 |
| Feb 2, 2026 | 143.00 | 147.90 | 142.90 | 147.00 | 147.00 | 2.15% | 378,077 |
| Jan 30, 2026 | 143.20 | 145.40 | 142.30 | 143.90 | 143.90 | 0.70% | 387,513 |
| Jan 29, 2026 | 143.60 | 144.30 | 141.70 | 142.90 | 142.90 | -0.97% | 290,557 |
| Jan 28, 2026 | 147.70 | 147.70 | 144.20 | 144.30 | 144.30 | -2.50% | 363,592 |
| Jan 27, 2026 | 149.70 | 150.20 | 147.40 | 148.00 | 148.00 | -0.94% | 293,136 |
| Jan 26, 2026 | 148.50 | 149.40 | 146.70 | 149.40 | 149.40 | -0.27% | 427,671 |
| Jan 23, 2026 | 152.60 | 152.60 | 149.10 | 149.80 | 149.80 | -1.45% | 427,305 |
| Jan 22, 2026 | 152.00 | 153.20 | 149.50 | 152.00 | 152.00 | -0.85% | 464,467 |
| Jan 21, 2026 | 153.40 | 154.90 | 152.00 | 153.30 | 153.30 | -0.33% | 458,731 |
| Jan 20, 2026 | 153.30 | 154.20 | 151.80 | 153.80 | 153.80 | -0.65% | 260,210 |
| Jan 19, 2026 | 157.20 | 158.20 | 154.80 | 154.80 | 154.80 | -2.70% | 282,597 |
| Jan 16, 2026 | 159.50 | 160.70 | 157.60 | 159.10 | 159.10 | 0.82% | 352,463 |
| Jan 15, 2026 | 162.40 | 162.40 | 157.30 | 157.80 | 157.80 | -2.35% | 411,613 |
| Jan 14, 2026 | 160.40 | 163.20 | 159.30 | 161.60 | 161.60 | 1.70% | 383,286 |
| Jan 13, 2026 | 164.70 | 164.70 | 158.30 | 158.90 | 158.90 | -3.05% | 365,565 |
| Jan 12, 2026 | 164.80 | 165.20 | 162.70 | 163.90 | 163.90 | -0.79% | 198,520 |
| Jan 9, 2026 | 164.30 | 165.70 | 163.00 | 165.20 | 165.20 | 1.23% | 361,156 |
| Jan 8, 2026 | 165.00 | 165.20 | 161.60 | 163.20 | 163.20 | -1.21% | 375,330 |
| Jan 7, 2026 | 166.60 | 167.80 | 164.80 | 165.20 | 165.20 | -0.24% | 270,430 |
| Jan 6, 2026 | 161.90 | 165.60 | 157.60 | 165.60 | 165.60 | 3.44% | 348,291 |
| Jan 5, 2026 | 164.00 | 164.10 | 158.40 | 160.10 | 160.10 | -1.23% | 474,243 |
| Dec 30, 2025 | 161.00 | 162.80 | 160.50 | 162.10 | 162.10 | 0.19% | 154,390 |
| Dec 29, 2025 | 161.00 | 161.80 | 158.70 | 161.80 | 161.80 | -1.40% | 238,132 |
| Dec 23, 2025 | 163.00 | 164.80 | 162.50 | 164.10 | 164.10 | -0.06% | 189,397 |
| Dec 22, 2025 | 162.90 | 164.20 | 162.00 | 164.20 | 164.20 | 0.86% | 363,841 |
| Dec 19, 2025 | 164.10 | 164.20 | 161.30 | 162.80 | 162.80 | -1.21% | 1,882,286 |
| Dec 18, 2025 | 161.40 | 164.80 | 160.70 | 164.80 | 164.80 | 1.54% | 267,433 |
| Dec 17, 2025 | 161.70 | 162.70 | 159.00 | 162.30 | 162.30 | 0.19% | 297,608 |
| Dec 16, 2025 | 165.80 | 167.60 | 162.00 | 162.00 | 162.00 | -2.82% | 360,191 |
| Dec 15, 2025 | 163.40 | 168.80 | 163.40 | 166.70 | 166.70 | 1.89% | 361,242 |
| Dec 12, 2025 | 164.50 | 165.10 | 163.00 | 163.60 | 163.60 | 0.25% | 343,655 |
| Dec 11, 2025 | 166.10 | 166.50 | 163.20 | 163.20 | 163.20 | -2.74% | 359,711 |
| Dec 10, 2025 | 165.20 | 167.80 | 164.00 | 167.80 | 167.80 | 1.39% | 464,983 |
| Dec 9, 2025 | 165.50 | 167.80 | 162.20 | 165.50 | 165.50 | 0.61% | 343,034 |
| Dec 8, 2025 | 170.00 | 170.10 | 164.20 | 164.50 | 164.50 | 1.04% | 417,190 |
| Dec 5, 2025 | 165.00 | 165.80 | 161.70 | 162.80 | 162.80 | -0.55% | 296,756 |
| Dec 4, 2025 | 163.90 | 164.80 | 162.90 | 163.70 | 163.70 | 0.31% | 269,021 |
| Dec 3, 2025 | 158.60 | 163.70 | 158.60 | 163.20 | 163.20 | 3.23% | 306,917 |
| Dec 2, 2025 | 158.00 | 159.60 | 157.30 | 158.10 | 158.10 | - | 268,603 |
| Dec 1, 2025 | 159.60 | 160.00 | 156.30 | 158.10 | 158.10 | -1.19% | 322,280 |
| Nov 28, 2025 | 159.10 | 160.00 | 158.10 | 160.00 | 160.00 | 0.31% | 248,820 |
| Nov 27, 2025 | 159.00 | 159.50 | 156.80 | 159.50 | 159.50 | 0.57% | 264,326 |
| Nov 26, 2025 | 157.00 | 158.60 | 153.60 | 158.60 | 158.60 | 2.12% | 222,865 |
| Nov 25, 2025 | 154.00 | 155.50 | 151.40 | 155.30 | 155.30 | 3.74% | 408,287 |
| Nov 24, 2025 | 148.40 | 149.80 | 147.70 | 149.70 | 149.70 | 1.35% | 746,880 |
| Nov 21, 2025 | 145.20 | 149.50 | 144.50 | 147.70 | 147.70 | -0.94% | 344,583 |
| Nov 20, 2025 | 149.10 | 150.90 | 148.30 | 149.10 | 149.10 | 1.08% | 262,290 |
| Nov 19, 2025 | 146.50 | 148.00 | 145.10 | 147.50 | 147.50 | 1.03% | 237,401 |
| Nov 18, 2025 | 145.30 | 146.00 | 143.00 | 146.00 | 146.00 | -0.27% | 286,313 |
| Nov 17, 2025 | 150.00 | 150.30 | 145.90 | 146.40 | 146.40 | -2.07% | 305,594 |
| Nov 14, 2025 | 149.00 | 149.50 | 146.20 | 149.50 | 149.50 | -0.53% | 278,346 |
| Nov 13, 2025 | 153.80 | 154.20 | 148.60 | 150.30 | 150.30 | -1.76% | 246,443 |
| Nov 12, 2025 | 151.40 | 154.00 | 150.30 | 153.00 | 153.00 | 1.66% | 270,198 |
| Nov 11, 2025 | 148.00 | 151.00 | 148.00 | 150.50 | 150.50 | 2.17% | 335,119 |
| Nov 10, 2025 | 146.00 | 148.80 | 146.00 | 147.30 | 147.30 | 2.51% | 287,137 |
| Nov 7, 2025 | 147.40 | 148.70 | 143.00 | 143.70 | 143.70 | -2.91% | 314,527 |
| Nov 6, 2025 | 146.60 | 149.90 | 146.60 | 148.00 | 148.00 | 1.09% | 508,194 |
| Nov 5, 2025 | 152.80 | 152.80 | 145.90 | 146.40 | 146.40 | -4.50% | 329,361 |
| Nov 4, 2025 | 152.00 | 153.30 | 148.70 | 153.30 | 153.30 | 1.19% | 518,513 |
| Nov 3, 2025 | 149.00 | 151.50 | 149.00 | 151.50 | 151.50 | 2.02% | 356,734 |
| Oct 31, 2025 | 149.10 | 149.40 | 147.40 | 148.50 | 148.50 | 0.68% | 488,192 |
| Oct 30, 2025 | 148.60 | 150.20 | 145.60 | 147.50 | 147.50 | 0.55% | 2,993,389 |
| Oct 29, 2025 | 144.00 | 147.00 | 143.00 | 146.70 | 146.70 | 2.66% | 710,319 |
| Oct 28, 2025 | 137.00 | 144.20 | 136.30 | 142.90 | 142.90 | 2.29% | 22,305,930 |
| Oct 27, 2025 | 142.50 | 145.90 | 139.40 | 139.70 | 139.70 | -1.69% | 358,656 |
| Oct 24, 2025 | 141.50 | 144.70 | 140.50 | 142.10 | 142.10 | 1.72% | 460,471 |
| Oct 23, 2025 | 145.00 | 147.40 | 138.70 | 139.70 | 139.70 | 2.49% | 618,140 |
| Oct 22, 2025 | 135.70 | 137.10 | 134.90 | 136.30 | 136.30 | -0.80% | 309,875 |
| Oct 21, 2025 | 138.30 | 138.70 | 136.40 | 137.40 | 137.40 | -0.72% | 145,935 |
| Oct 20, 2025 | 137.70 | 139.70 | 136.60 | 138.40 | 138.40 | 1.10% | 184,801 |
| Oct 17, 2025 | 137.60 | 138.30 | 134.70 | 136.90 | 136.90 | -1.23% | 225,334 |
| Oct 16, 2025 | 141.90 | 142.10 | 137.80 | 138.60 | 138.60 | -1.91% | 190,184 |
| Oct 15, 2025 | 140.50 | 142.00 | 139.50 | 141.30 | 141.30 | 1.22% | 204,370 |
| Oct 14, 2025 | 140.80 | 141.50 | 139.30 | 139.60 | 139.60 | -1.76% | 230,363 |
| Oct 13, 2025 | 143.80 | 143.80 | 141.30 | 142.10 | 142.10 | -0.56% | 168,519 |