Galenica AG (SWX:GALE)
Switzerland
· Delayed Price · Currency is CHF 91.85
-0.15 (-0.16%)
Dec 5, 2025, 5:30 PM CET
Galenica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.50 | 92.55 | 91.65 | 91.85 | 91.85 | -0.16% | 70,011 |
| Dec 4, 2025 | 91.60 | 92.60 | 91.55 | 92.00 | 92.00 | 0.27% | 70,646 |
| Dec 3, 2025 | 92.00 | 92.00 | 91.25 | 91.75 | 91.75 | -0.27% | 50,656 |
| Dec 2, 2025 | 91.10 | 92.25 | 90.40 | 92.00 | 92.00 | 1.10% | 97,230 |
| Dec 1, 2025 | 91.25 | 92.10 | 90.90 | 91.00 | 91.00 | -0.16% | 98,131 |
| Nov 28, 2025 | 91.40 | 91.40 | 90.50 | 91.15 | 91.15 | 0.11% | 60,552 |
| Nov 27, 2025 | 90.55 | 91.25 | 90.50 | 91.05 | 91.05 | 0.28% | 54,196 |
| Nov 26, 2025 | 90.60 | 90.80 | 89.90 | 90.80 | 90.80 | 0.44% | 100,838 |
| Nov 25, 2025 | 89.10 | 90.40 | 88.90 | 90.40 | 90.40 | 1.18% | 85,180 |
| Nov 24, 2025 | 88.50 | 89.35 | 88.05 | 89.35 | 89.35 | 0.96% | 118,042 |
| Nov 21, 2025 | 89.00 | 89.25 | 88.25 | 88.50 | 88.50 | 0.51% | 96,340 |
| Nov 20, 2025 | 87.70 | 88.55 | 87.15 | 88.05 | 88.05 | 1.15% | 87,222 |
| Nov 19, 2025 | 87.70 | 87.75 | 86.90 | 87.05 | 87.05 | -0.40% | 92,604 |
| Nov 18, 2025 | 87.30 | 88.00 | 86.85 | 87.40 | 87.40 | 0.34% | 82,701 |
| Nov 17, 2025 | 87.05 | 87.40 | 86.70 | 87.10 | 87.10 | 0.23% | 70,104 |
| Nov 14, 2025 | 86.90 | 87.45 | 86.35 | 86.90 | 86.90 | -0.40% | 52,471 |
| Nov 13, 2025 | 86.30 | 87.25 | 85.80 | 87.25 | 87.25 | 0.93% | 186,769 |
| Nov 12, 2025 | 87.40 | 87.40 | 86.05 | 86.45 | 86.45 | -0.40% | 248,057 |
| Nov 11, 2025 | 87.75 | 87.75 | 86.50 | 86.80 | 86.80 | - | 104,237 |
| Nov 10, 2025 | 86.00 | 87.15 | 86.00 | 86.80 | 86.80 | 0.75% | 69,602 |
| Nov 7, 2025 | 86.75 | 87.05 | 86.00 | 86.15 | 86.15 | -0.58% | 112,442 |
| Nov 6, 2025 | 87.45 | 87.45 | 85.95 | 86.65 | 86.65 | -0.74% | 71,375 |
| Nov 5, 2025 | 87.50 | 87.90 | 87.05 | 87.30 | 87.30 | -0.23% | 86,060 |
| Nov 4, 2025 | 86.70 | 87.65 | 86.20 | 87.50 | 87.50 | 0.81% | 91,315 |
| Nov 3, 2025 | 86.80 | 87.05 | 86.15 | 86.80 | 86.80 | 0.23% | 70,991 |
| Oct 31, 2025 | 86.00 | 87.30 | 85.85 | 86.60 | 86.60 | 1.11% | 68,048 |
| Oct 30, 2025 | 84.25 | 85.90 | 84.00 | 85.65 | 85.65 | 1.42% | 95,878 |
| Oct 29, 2025 | 86.00 | 86.40 | 83.95 | 84.45 | 84.45 | -2.31% | 118,659 |
| Oct 28, 2025 | 90.70 | 91.00 | 86.45 | 86.45 | 86.45 | -4.63% | 135,023 |
| Oct 27, 2025 | 88.95 | 90.95 | 88.80 | 90.65 | 90.65 | -0.66% | 109,815 |
| Oct 24, 2025 | 91.75 | 91.80 | 90.75 | 91.25 | 91.25 | -0.71% | 102,220 |
| Oct 23, 2025 | 90.20 | 92.25 | 90.20 | 91.90 | 91.90 | 2.34% | 139,982 |
| Oct 22, 2025 | 89.60 | 90.15 | 89.20 | 89.80 | 89.80 | 0.45% | 87,620 |
| Oct 21, 2025 | 89.05 | 89.40 | 88.55 | 89.40 | 89.40 | 0.68% | 98,214 |
| Oct 20, 2025 | 88.00 | 88.80 | 87.45 | 88.80 | 88.80 | 0.79% | 80,321 |
| Oct 17, 2025 | 89.50 | 89.80 | 86.90 | 88.10 | 88.10 | -1.62% | 74,672 |
| Oct 16, 2025 | 88.70 | 89.70 | 88.30 | 89.55 | 89.55 | 0.84% | 89,141 |
| Oct 15, 2025 | 88.85 | 89.45 | 87.80 | 88.80 | 88.80 | -0.28% | 85,512 |
| Oct 14, 2025 | 88.95 | 89.55 | 88.85 | 89.05 | 89.05 | 0.28% | 79,470 |
| Oct 13, 2025 | 88.55 | 89.05 | 88.35 | 88.80 | 88.80 | 0.23% | 34,290 |
| Oct 10, 2025 | 88.85 | 89.35 | 88.20 | 88.60 | 88.60 | -0.39% | 95,415 |
| Oct 9, 2025 | 88.00 | 88.95 | 87.50 | 88.95 | 88.95 | 1.08% | 89,247 |
| Oct 8, 2025 | 87.55 | 88.00 | 86.55 | 88.00 | 88.00 | 0.69% | 42,245 |
| Oct 7, 2025 | 87.40 | 87.85 | 87.15 | 87.40 | 87.40 | -0.17% | 50,919 |
| Oct 6, 2025 | 86.35 | 87.55 | 86.20 | 87.55 | 87.55 | 1.63% | 67,708 |
| Oct 3, 2025 | 85.60 | 86.65 | 85.45 | 86.15 | 86.15 | 0.76% | 57,101 |
| Oct 2, 2025 | 86.00 | 86.00 | 85.20 | 85.50 | 85.50 | -0.23% | 65,005 |
| Oct 1, 2025 | 87.00 | 87.00 | 85.45 | 85.70 | 85.70 | -0.92% | 87,624 |
| Sep 30, 2025 | 85.75 | 86.50 | 85.65 | 86.50 | 86.50 | 1.05% | 70,387 |
| Sep 29, 2025 | 84.95 | 85.75 | 84.85 | 85.60 | 85.60 | 0.88% | 44,135 |
| Sep 26, 2025 | 84.45 | 85.25 | 84.35 | 84.85 | 84.85 | 0.35% | 53,413 |
| Sep 25, 2025 | 84.35 | 85.25 | 83.90 | 84.55 | 84.55 | - | 51,802 |
| Sep 24, 2025 | 84.75 | 85.35 | 84.55 | 84.55 | 84.55 | -0.12% | 74,976 |
| Sep 23, 2025 | 85.20 | 85.40 | 84.65 | 84.65 | 84.65 | -0.41% | 87,172 |
| Sep 22, 2025 | 85.00 | 85.85 | 84.40 | 85.00 | 85.00 | 0.47% | 69,973 |
| Sep 19, 2025 | 84.35 | 85.00 | 83.40 | 84.60 | 84.60 | -0.18% | 680,549 |
| Sep 18, 2025 | 85.55 | 85.55 | 84.20 | 84.75 | 84.75 | -1.11% | 83,344 |
| Sep 17, 2025 | 85.60 | 86.30 | 85.50 | 85.70 | 85.70 | -0.12% | 69,848 |
| Sep 16, 2025 | 86.85 | 87.00 | 84.80 | 85.80 | 85.80 | -1.38% | 103,829 |
| Sep 15, 2025 | 87.15 | 88.15 | 87.00 | 87.00 | 87.00 | -0.68% | 61,722 |
| Sep 12, 2025 | 87.00 | 88.10 | 87.00 | 87.60 | 87.60 | 0.86% | 70,641 |
| Sep 11, 2025 | 85.85 | 86.95 | 85.80 | 86.85 | 86.85 | 1.34% | 45,068 |
| Sep 10, 2025 | 87.55 | 87.95 | 85.70 | 85.70 | 85.70 | -1.89% | 106,215 |
| Sep 9, 2025 | 87.65 | 87.90 | 86.85 | 87.35 | 87.35 | -0.57% | 91,940 |
| Sep 8, 2025 | 88.00 | 88.25 | 87.55 | 87.85 | 87.85 | -0.23% | 57,169 |
| Sep 5, 2025 | 88.60 | 88.65 | 87.55 | 88.05 | 88.05 | -0.34% | 57,455 |
| Sep 4, 2025 | 87.40 | 88.65 | 87.40 | 88.35 | 88.35 | 1.44% | 61,482 |
| Sep 3, 2025 | 86.00 | 87.10 | 85.85 | 87.10 | 87.10 | 1.69% | 88,391 |
| Sep 2, 2025 | 85.70 | 86.00 | 85.40 | 85.65 | 85.65 | -0.41% | 58,838 |
| Sep 1, 2025 | 85.35 | 86.20 | 85.35 | 86.00 | 86.00 | 0.35% | 44,804 |
| Aug 29, 2025 | 85.90 | 86.40 | 85.55 | 85.70 | 85.70 | 0.06% | 61,239 |
| Aug 28, 2025 | 85.00 | 85.80 | 85.00 | 85.65 | 85.65 | 0.82% | 74,878 |
| Aug 27, 2025 | 84.45 | 85.15 | 84.10 | 84.95 | 84.95 | 0.41% | 59,309 |
| Aug 26, 2025 | 84.65 | 85.10 | 84.25 | 84.60 | 84.60 | 0.12% | 74,895 |
| Aug 25, 2025 | 85.10 | 85.10 | 83.90 | 84.50 | 84.50 | -0.76% | 59,046 |
| Aug 22, 2025 | 85.25 | 85.85 | 85.00 | 85.15 | 85.15 | -0.64% | 45,705 |
| Aug 21, 2025 | 85.00 | 85.70 | 84.75 | 85.70 | 85.70 | 0.65% | 65,868 |
| Aug 20, 2025 | 84.35 | 85.40 | 84.05 | 85.15 | 85.15 | 1.13% | 77,011 |
| Aug 19, 2025 | 84.00 | 84.35 | 83.60 | 84.20 | 84.20 | 0.36% | 49,778 |
| Aug 18, 2025 | 84.05 | 84.50 | 83.65 | 83.90 | 83.90 | 0.36% | 49,245 |
| Aug 15, 2025 | 86.35 | 86.45 | 83.60 | 83.60 | 83.60 | -3.18% | 67,480 |
| Aug 14, 2025 | 86.35 | 86.80 | 85.90 | 86.35 | 86.35 | 0.41% | 85,149 |
| Aug 13, 2025 | 85.75 | 86.10 | 85.35 | 86.00 | 86.00 | 0.64% | 52,900 |
| Aug 12, 2025 | 86.05 | 86.05 | 85.25 | 85.45 | 85.45 | -0.23% | 53,021 |
| Aug 11, 2025 | 84.60 | 86.20 | 84.60 | 85.65 | 85.65 | 1.54% | 50,907 |
| Aug 8, 2025 | 85.20 | 85.20 | 83.65 | 84.35 | 84.35 | -1.40% | 79,770 |
| Aug 7, 2025 | 89.95 | 89.95 | 84.25 | 85.55 | 85.55 | -0.29% | 118,024 |
| Aug 6, 2025 | 86.20 | 86.40 | 85.45 | 85.80 | 85.80 | -0.64% | 69,041 |
| Aug 5, 2025 | 87.10 | 87.25 | 86.35 | 86.35 | 86.35 | -0.92% | 69,186 |
| Aug 4, 2025 | 85.70 | 87.15 | 85.40 | 87.15 | 87.15 | 0.87% | 89,859 |
| Jul 31, 2025 | 87.45 | 87.55 | 86.30 | 86.40 | 86.40 | -0.80% | 84,382 |
| Jul 30, 2025 | 87.95 | 87.95 | 86.85 | 87.10 | 87.10 | -0.97% | 44,068 |
| Jul 29, 2025 | 86.50 | 87.95 | 86.50 | 87.95 | 87.95 | 1.09% | 45,057 |
| Jul 28, 2025 | 87.90 | 88.25 | 86.80 | 87.00 | 87.00 | -0.80% | 57,017 |
| Jul 25, 2025 | 88.25 | 88.30 | 87.25 | 87.70 | 87.70 | -0.85% | 93,049 |
| Jul 24, 2025 | 88.50 | 88.90 | 88.00 | 88.45 | 88.45 | 0.57% | 41,124 |
| Jul 23, 2025 | 89.15 | 89.25 | 87.60 | 87.95 | 87.95 | -1.07% | 51,360 |
| Jul 22, 2025 | 88.80 | 89.15 | 88.40 | 88.90 | 88.90 | -0.11% | 57,200 |
| Jul 21, 2025 | 89.15 | 90.15 | 88.70 | 89.00 | 89.00 | -0.56% | 58,053 |
| Jul 18, 2025 | 89.20 | 89.60 | 88.80 | 89.50 | 89.50 | 0.22% | 74,171 |