Galderma Group AG (SWX:GALD)
Switzerland
· Delayed Price · Currency is CHF 162.80
-0.90 (-0.55%)
At close: Dec 5, 2025
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 145.90 | 146.40 | 142.70 | 142.90 | 142.90 | -2.86% | 196,016 |
| Oct 9, 2025 | 147.20 | 147.70 | 145.90 | 147.10 | 147.10 | -0.68% | 172,850 |
| Oct 8, 2025 | 146.70 | 149.10 | 146.30 | 148.10 | 148.10 | 1.37% | 222,746 |
| Oct 7, 2025 | 143.30 | 146.20 | 142.10 | 146.10 | 146.10 | 2.74% | 395,840 |
| Oct 6, 2025 | 141.50 | 142.20 | 139.60 | 142.20 | 142.20 | 1.57% | 96,445 |
| Oct 3, 2025 | 139.20 | 141.70 | 137.60 | 140.00 | 140.00 | 1.52% | 309,195 |
| Oct 2, 2025 | 136.40 | 138.10 | 135.60 | 137.90 | 137.90 | 2.38% | 343,698 |
| Oct 1, 2025 | 142.70 | 142.70 | 134.20 | 134.70 | 134.70 | -2.60% | 396,115 |
| Sep 30, 2025 | 135.60 | 138.30 | 135.60 | 138.30 | 138.30 | 1.47% | 417,697 |
| Sep 29, 2025 | 137.40 | 138.70 | 134.60 | 136.30 | 136.30 | 0.66% | 254,156 |
| Sep 26, 2025 | 133.50 | 135.90 | 130.20 | 135.40 | 135.40 | 0.07% | 302,369 |
| Sep 25, 2025 | 139.20 | 139.70 | 135.30 | 135.30 | 135.30 | -3.36% | 446,757 |
| Sep 24, 2025 | 139.70 | 142.20 | 138.30 | 140.00 | 140.00 | 0.21% | 251,360 |
| Sep 23, 2025 | 142.00 | 142.00 | 137.60 | 139.70 | 139.70 | -1.34% | 299,676 |
| Sep 22, 2025 | 143.70 | 143.70 | 137.00 | 141.60 | 141.60 | -1.67% | 384,164 |
| Sep 19, 2025 | 143.80 | 144.20 | 139.80 | 144.00 | 144.00 | 0.14% | 2,041,745 |
| Sep 18, 2025 | 146.10 | 147.40 | 141.60 | 143.80 | 143.80 | -0.96% | 241,570 |
| Sep 17, 2025 | 144.30 | 145.80 | 144.30 | 145.20 | 145.20 | 0.48% | 387,835 |
| Sep 16, 2025 | 145.90 | 147.90 | 143.90 | 144.50 | 144.50 | -0.62% | 391,496 |
| Sep 15, 2025 | 146.90 | 147.50 | 145.00 | 145.40 | 145.40 | -0.27% | 324,778 |
| Sep 12, 2025 | 146.00 | 146.90 | 144.90 | 145.80 | 145.80 | -0.14% | 317,739 |
| Sep 11, 2025 | 146.90 | 147.40 | 145.50 | 146.00 | 146.00 | 0.07% | 232,817 |
| Sep 10, 2025 | 147.80 | 148.30 | 144.60 | 145.90 | 145.90 | 0.34% | 208,183 |
| Sep 9, 2025 | 144.30 | 145.40 | 143.40 | 145.40 | 145.40 | 0.97% | 222,683 |
| Sep 8, 2025 | 145.90 | 146.10 | 143.20 | 144.00 | 144.00 | -0.48% | 250,998 |
| Sep 5, 2025 | 142.00 | 145.10 | 141.80 | 144.70 | 144.70 | 2.12% | 435,243 |
| Sep 4, 2025 | 138.80 | 141.70 | 138.80 | 141.70 | 141.70 | 2.02% | 304,604 |
| Sep 3, 2025 | 138.20 | 138.90 | 137.00 | 138.90 | 138.90 | 1.24% | 309,721 |
| Sep 2, 2025 | 140.10 | 140.40 | 136.00 | 137.20 | 137.20 | -1.93% | 256,594 |
| Sep 1, 2025 | 139.90 | 142.00 | 139.30 | 139.90 | 139.90 | 0.21% | 108,289 |
| Aug 29, 2025 | 140.30 | 141.30 | 139.60 | 139.60 | 139.60 | -0.14% | 272,531 |
| Aug 28, 2025 | 139.70 | 140.50 | 139.00 | 139.80 | 139.80 | -0.29% | 225,326 |
| Aug 27, 2025 | 136.10 | 140.20 | 136.10 | 140.20 | 140.20 | 2.26% | 245,857 |
| Aug 26, 2025 | 136.40 | 137.40 | 135.60 | 137.10 | 137.10 | - | 768,416 |
| Aug 25, 2025 | 136.20 | 137.20 | 135.80 | 137.10 | 137.10 | 1.33% | 146,090 |
| Aug 22, 2025 | 135.50 | 136.80 | 134.10 | 135.30 | 135.30 | -0.88% | 260,544 |
| Aug 21, 2025 | 134.30 | 136.50 | 133.80 | 136.50 | 136.50 | 2.55% | 328,632 |
| Aug 20, 2025 | 134.70 | 136.90 | 132.70 | 133.10 | 133.10 | -1.55% | 290,630 |
| Aug 19, 2025 | 134.00 | 135.80 | 133.70 | 135.20 | 135.20 | 1.12% | 217,107 |
| Aug 18, 2025 | 133.20 | 133.90 | 132.50 | 133.70 | 133.70 | 1.29% | 292,761 |
| Aug 15, 2025 | 132.50 | 133.30 | 131.70 | 132.00 | 132.00 | 0.76% | 136,571 |
| Aug 14, 2025 | 130.80 | 131.50 | 129.90 | 131.00 | 131.00 | 0.31% | 196,935 |
| Aug 13, 2025 | 132.50 | 132.70 | 130.00 | 130.60 | 130.60 | -1.06% | 178,599 |
| Aug 12, 2025 | 132.50 | 133.60 | 130.40 | 132.00 | 132.00 | -0.60% | 169,420 |
| Aug 11, 2025 | 131.00 | 132.90 | 130.90 | 132.80 | 132.80 | 2.08% | 170,529 |
| Aug 8, 2025 | 130.40 | 131.10 | 129.30 | 130.10 | 130.10 | -0.23% | 272,234 |
| Aug 7, 2025 | 127.90 | 130.60 | 127.60 | 130.40 | 130.40 | 2.44% | 312,970 |
| Aug 6, 2025 | 128.90 | 129.40 | 125.10 | 127.30 | 127.30 | -0.86% | 338,745 |
| Aug 5, 2025 | 129.40 | 129.50 | 127.30 | 128.40 | 128.40 | 0.16% | 410,704 |
| Aug 4, 2025 | 126.20 | 130.00 | 124.80 | 128.20 | 128.20 | 0.55% | 1,128,864 |
| Jul 31, 2025 | 130.90 | 131.70 | 126.80 | 127.50 | 127.50 | -1.92% | 1,265,917 |
| Jul 30, 2025 | 128.80 | 132.00 | 128.10 | 130.00 | 130.00 | 1.25% | 618,709 |
| Jul 29, 2025 | 129.00 | 133.00 | 127.60 | 128.40 | 128.40 | -3.96% | 18,808,740 |
| Jul 28, 2025 | 135.80 | 137.00 | 132.60 | 133.70 | 133.70 | -0.59% | 359,168 |
| Jul 25, 2025 | 133.70 | 138.80 | 133.00 | 134.50 | 134.50 | 0.75% | 430,827 |
| Jul 24, 2025 | 130.00 | 134.60 | 130.00 | 133.50 | 133.50 | 7.57% | 513,635 |
| Jul 23, 2025 | 124.40 | 124.80 | 122.70 | 124.10 | 124.10 | 0.73% | 385,609 |
| Jul 22, 2025 | 126.30 | 126.60 | 122.70 | 123.20 | 123.20 | -2.45% | 347,094 |
| Jul 21, 2025 | 127.10 | 127.20 | 125.40 | 126.30 | 126.30 | -0.79% | 196,941 |
| Jul 18, 2025 | 123.30 | 127.30 | 123.30 | 127.30 | 127.30 | 2.91% | 298,280 |