Galderma Group AG (SWX:GALD)
Switzerland
· Delayed Price · Currency is CHF 158.25
-5.20 (-3.18%)
Apr 28, 2026, 5:30 PM CET
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162.25 | 162.40 | 158.25 | 158.25 | 158.25 | -3.18% | 552,598 |
| Apr 27, 2026 | 162.55 | 164.45 | 161.00 | 163.45 | 163.45 | 0.68% | 434,167 |
| Apr 24, 2026 | 162.55 | 163.75 | 158.70 | 162.35 | 162.35 | 1.03% | 459,956 |
| Apr 23, 2026 | 160.00 | 160.95 | 155.85 | 160.70 | 160.35 | 6.60% | 917,658 |
| Apr 22, 2026 | 151.75 | 152.10 | 149.75 | 150.75 | 150.42 | -1.24% | 253,417 |
| Apr 21, 2026 | 154.80 | 156.20 | 152.15 | 152.65 | 152.32 | -1.55% | 378,262 |
| Apr 20, 2026 | 155.90 | 155.90 | 152.65 | 155.05 | 154.71 | -1.15% | 423,945 |
| Apr 17, 2026 | 151.65 | 156.85 | 151.00 | 156.85 | 156.51 | 3.36% | 688,488 |
| Apr 16, 2026 | 157.50 | 157.50 | 149.30 | 151.75 | 151.42 | -3.10% | 627,951 |
| Apr 15, 2026 | 157.70 | 159.45 | 156.40 | 156.60 | 156.26 | -0.57% | 322,620 |
| Apr 14, 2026 | 158.40 | 159.75 | 157.50 | 157.50 | 157.16 | -0.88% | 389,088 |
| Apr 13, 2026 | 158.25 | 159.65 | 156.60 | 158.90 | 158.55 | -0.56% | 333,466 |
| Apr 10, 2026 | 157.25 | 160.60 | 157.25 | 159.80 | 159.45 | 1.91% | 382,725 |
| Apr 9, 2026 | 157.05 | 157.15 | 155.00 | 156.80 | 156.46 | 0.13% | 355,054 |
| Apr 8, 2026 | 155.00 | 158.25 | 154.35 | 156.60 | 156.26 | 2.42% | 467,972 |
| Apr 7, 2026 | 155.70 | 155.70 | 152.75 | 152.90 | 152.57 | -2.30% | 477,892 |
| Apr 2, 2026 | 154.80 | 156.50 | 151.80 | 156.50 | 156.16 | 0.06% | 377,386 |
| Apr 1, 2026 | 155.00 | 157.70 | 154.30 | 156.40 | 156.06 | 1.96% | 647,064 |
| Mar 31, 2026 | 149.60 | 153.40 | 149.20 | 153.40 | 153.07 | 2.47% | 1,145,838 |
| Mar 30, 2026 | 149.60 | 150.60 | 147.10 | 149.70 | 149.37 | 0.07% | 651,251 |
| Mar 27, 2026 | 151.50 | 152.30 | 148.60 | 149.60 | 149.27 | -1.06% | 470,661 |
| Mar 26, 2026 | 148.70 | 151.30 | 148.20 | 151.20 | 150.87 | 1.96% | 564,510 |
| Mar 25, 2026 | 146.40 | 148.30 | 145.00 | 148.30 | 147.98 | 3.34% | 471,877 |
| Mar 24, 2026 | 142.60 | 146.00 | 141.90 | 143.50 | 143.19 | 0.70% | 838,253 |
| Mar 23, 2026 | 139.00 | 144.50 | 136.30 | 142.50 | 142.19 | 0.28% | 509,015 |
| Mar 20, 2026 | 144.90 | 146.70 | 141.20 | 142.10 | 141.79 | -0.35% | 943,914 |
| Mar 19, 2026 | 141.60 | 144.50 | 140.50 | 142.60 | 142.29 | -1.66% | 640,296 |
| Mar 18, 2026 | 145.10 | 150.00 | 144.80 | 145.00 | 144.68 | -0.21% | 508,061 |
| Mar 17, 2026 | 145.40 | 147.80 | 144.30 | 145.30 | 144.98 | - | 601,952 |
| Mar 16, 2026 | 144.00 | 146.90 | 142.40 | 145.30 | 144.98 | 1.04% | 500,255 |
| Mar 13, 2026 | 148.00 | 148.30 | 143.40 | 143.80 | 143.49 | -2.11% | 3,001,624 |
| Mar 12, 2026 | 150.60 | 150.80 | 145.80 | 146.90 | 146.58 | -2.72% | 1,029,336 |
| Mar 11, 2026 | 153.00 | 155.10 | 149.00 | 151.00 | 150.67 | -2.33% | 36,524,810 |
| Mar 10, 2026 | 160.70 | 160.80 | 152.80 | 154.60 | 154.26 | -0.83% | 247,627 |
| Mar 9, 2026 | 152.00 | 155.90 | 150.60 | 155.90 | 155.56 | -0.06% | 375,556 |
| Mar 6, 2026 | 157.50 | 159.10 | 150.90 | 156.00 | 155.66 | 0.71% | 436,499 |
| Mar 5, 2026 | 155.10 | 157.70 | 151.60 | 154.90 | 154.56 | 6.98% | 768,933 |
| Mar 4, 2026 | 144.70 | 148.50 | 143.50 | 144.80 | 144.48 | 0.70% | 436,915 |
| Mar 3, 2026 | 144.00 | 145.60 | 143.10 | 143.80 | 143.49 | -2.57% | 296,612 |
| Mar 2, 2026 | 142.50 | 148.10 | 141.00 | 147.60 | 147.28 | 1.17% | 240,345 |
| Feb 27, 2026 | 145.50 | 147.30 | 142.50 | 145.90 | 145.58 | - | 691,727 |
| Feb 26, 2026 | 145.50 | 148.10 | 145.00 | 145.90 | 145.58 | 0.14% | 229,781 |
| Feb 25, 2026 | 143.30 | 146.60 | 143.20 | 145.70 | 145.38 | 1.11% | 366,383 |
| Feb 24, 2026 | 148.10 | 148.20 | 143.30 | 144.10 | 143.79 | -3.03% | 617,287 |
| Feb 23, 2026 | 152.60 | 154.20 | 147.60 | 148.60 | 148.28 | -3.63% | 373,440 |
| Feb 20, 2026 | 155.60 | 156.80 | 152.90 | 154.20 | 153.86 | -0.26% | 350,680 |
| Feb 19, 2026 | 156.20 | 157.30 | 153.50 | 154.60 | 154.26 | -0.96% | 277,104 |
| Feb 18, 2026 | 153.30 | 156.60 | 151.20 | 156.10 | 155.76 | 1.36% | 315,812 |
| Feb 17, 2026 | 150.80 | 154.00 | 150.80 | 154.00 | 153.66 | 2.12% | 290,140 |
| Feb 16, 2026 | 151.20 | 151.90 | 148.90 | 150.80 | 150.47 | -0.92% | 141,473 |
| Feb 13, 2026 | 151.30 | 153.70 | 149.80 | 152.20 | 151.87 | 1.13% | 400,525 |
| Feb 12, 2026 | 151.50 | 154.00 | 149.90 | 150.50 | 150.17 | 0.53% | 335,389 |
| Feb 11, 2026 | 148.10 | 150.50 | 147.60 | 149.70 | 149.37 | 0.88% | 236,482 |
| Feb 10, 2026 | 149.20 | 149.70 | 147.60 | 148.40 | 148.08 | -0.67% | 273,581 |
| Feb 9, 2026 | 147.30 | 150.00 | 147.00 | 149.40 | 149.07 | 1.84% | 334,851 |
| Feb 6, 2026 | 147.00 | 147.10 | 143.80 | 146.70 | 146.38 | -1.15% | 549,920 |
| Feb 5, 2026 | 147.30 | 151.60 | 147.10 | 148.40 | 148.08 | - | 491,594 |
| Feb 4, 2026 | 146.30 | 148.40 | 144.70 | 148.40 | 148.08 | 1.85% | 458,786 |
| Feb 3, 2026 | 147.20 | 148.70 | 143.90 | 145.70 | 145.38 | -0.88% | 383,477 |
| Feb 2, 2026 | 143.00 | 147.90 | 142.90 | 147.00 | 146.68 | 2.15% | 378,077 |
| Jan 30, 2026 | 143.20 | 145.40 | 142.30 | 143.90 | 143.59 | 0.70% | 387,513 |
| Jan 29, 2026 | 143.60 | 144.30 | 141.70 | 142.90 | 142.59 | -0.97% | 290,557 |
| Jan 28, 2026 | 147.70 | 147.70 | 144.20 | 144.30 | 143.99 | -2.50% | 363,592 |
| Jan 27, 2026 | 149.70 | 150.20 | 147.40 | 148.00 | 147.68 | -0.94% | 293,136 |
| Jan 26, 2026 | 148.50 | 149.40 | 146.70 | 149.40 | 149.07 | -0.27% | 427,671 |
| Jan 23, 2026 | 152.60 | 152.60 | 149.10 | 149.80 | 149.47 | -1.45% | 427,305 |
| Jan 22, 2026 | 152.00 | 153.20 | 149.50 | 152.00 | 151.67 | -0.85% | 464,467 |
| Jan 21, 2026 | 153.40 | 154.90 | 152.00 | 153.30 | 152.97 | -0.33% | 458,731 |
| Jan 20, 2026 | 153.30 | 154.20 | 151.80 | 153.80 | 153.47 | -0.65% | 260,210 |
| Jan 19, 2026 | 157.20 | 158.20 | 154.80 | 154.80 | 154.46 | -2.70% | 282,597 |
| Jan 16, 2026 | 159.50 | 160.70 | 157.60 | 159.10 | 158.75 | 0.82% | 352,463 |
| Jan 15, 2026 | 162.40 | 162.40 | 157.30 | 157.80 | 157.46 | -2.35% | 411,613 |
| Jan 14, 2026 | 160.40 | 163.20 | 159.30 | 161.60 | 161.25 | 1.70% | 383,286 |
| Jan 13, 2026 | 164.70 | 164.70 | 158.30 | 158.90 | 158.55 | -3.05% | 365,565 |
| Jan 12, 2026 | 164.80 | 165.20 | 162.70 | 163.90 | 163.54 | -0.79% | 198,520 |
| Jan 9, 2026 | 164.30 | 165.70 | 163.00 | 165.20 | 164.84 | 1.23% | 361,156 |
| Jan 8, 2026 | 165.00 | 165.20 | 161.60 | 163.20 | 162.84 | -1.21% | 375,330 |
| Jan 7, 2026 | 166.60 | 167.80 | 164.80 | 165.20 | 164.84 | -0.24% | 270,430 |
| Jan 6, 2026 | 161.90 | 165.60 | 157.60 | 165.60 | 165.24 | 3.44% | 348,291 |
| Jan 5, 2026 | 164.00 | 164.10 | 158.40 | 160.10 | 159.75 | -1.23% | 474,243 |
| Dec 30, 2025 | 161.00 | 162.80 | 160.50 | 162.10 | 161.75 | 0.19% | 154,390 |
| Dec 29, 2025 | 161.00 | 161.80 | 158.70 | 161.80 | 161.45 | -1.40% | 238,132 |
| Dec 23, 2025 | 163.00 | 164.80 | 162.50 | 164.10 | 163.74 | -0.06% | 189,397 |
| Dec 22, 2025 | 162.90 | 164.20 | 162.00 | 164.20 | 163.84 | 0.86% | 363,841 |
| Dec 19, 2025 | 164.10 | 164.20 | 161.30 | 162.80 | 162.45 | -1.21% | 1,882,286 |
| Dec 18, 2025 | 161.40 | 164.80 | 160.70 | 164.80 | 164.44 | 1.54% | 267,433 |
| Dec 17, 2025 | 161.70 | 162.70 | 159.00 | 162.30 | 161.95 | 0.19% | 297,608 |
| Dec 16, 2025 | 165.80 | 167.60 | 162.00 | 162.00 | 161.65 | -2.82% | 360,191 |
| Dec 15, 2025 | 163.40 | 168.80 | 163.40 | 166.70 | 166.34 | 1.89% | 361,242 |
| Dec 12, 2025 | 164.50 | 165.10 | 163.00 | 163.60 | 163.24 | 0.25% | 343,655 |
| Dec 11, 2025 | 166.10 | 166.50 | 163.20 | 163.20 | 162.84 | -2.74% | 359,711 |
| Dec 10, 2025 | 165.20 | 167.80 | 164.00 | 167.80 | 167.43 | 1.39% | 464,983 |
| Dec 9, 2025 | 165.50 | 167.80 | 162.20 | 165.50 | 165.14 | 0.61% | 343,034 |
| Dec 8, 2025 | 170.00 | 170.10 | 164.20 | 164.50 | 164.14 | 1.04% | 417,190 |
| Dec 5, 2025 | 165.00 | 165.80 | 161.70 | 162.80 | 162.45 | -0.55% | 296,756 |
| Dec 4, 2025 | 163.90 | 164.80 | 162.90 | 163.70 | 163.34 | 0.31% | 269,021 |
| Dec 3, 2025 | 158.60 | 163.70 | 158.60 | 163.20 | 162.84 | 3.23% | 306,917 |
| Dec 2, 2025 | 158.00 | 159.60 | 157.30 | 158.10 | 157.76 | - | 268,603 |
| Dec 1, 2025 | 159.60 | 160.00 | 156.30 | 158.10 | 157.76 | -1.19% | 322,280 |
| Nov 28, 2025 | 159.10 | 160.00 | 158.10 | 160.00 | 159.65 | 0.31% | 248,820 |