Galenica AG (SWX:GALE)
Switzerland
· Delayed Price · Currency is CHF 93.90
+0.45 (0.48%)
Mar 9, 2026, 5:31 PM CET
Galenica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.20 | 94.85 | 91.25 | 93.45 | 93.45 | 0.21% | 133,827 |
| Mar 5, 2026 | 94.40 | 94.40 | 93.05 | 93.25 | 93.25 | -0.85% | 83,286 |
| Mar 4, 2026 | 95.30 | 95.55 | 93.65 | 94.05 | 94.05 | -0.79% | 86,817 |
| Mar 3, 2026 | 94.95 | 95.30 | 93.85 | 94.80 | 94.80 | -0.42% | 85,990 |
| Mar 2, 2026 | 94.65 | 96.00 | 94.25 | 95.20 | 95.20 | -0.94% | 111,875 |
| Feb 27, 2026 | 94.35 | 96.10 | 93.90 | 96.10 | 96.10 | 1.37% | 173,098 |
| Feb 26, 2026 | 94.35 | 95.00 | 93.45 | 94.80 | 94.80 | -0.26% | 152,565 |
| Feb 25, 2026 | 95.00 | 95.60 | 93.85 | 95.05 | 95.05 | -0.37% | 148,200 |
| Feb 24, 2026 | 97.50 | 97.85 | 93.50 | 95.40 | 95.40 | -6.29% | 189,210 |
| Feb 23, 2026 | 101.30 | 102.20 | 101.00 | 101.80 | 101.80 | 0.49% | 85,777 |
| Feb 20, 2026 | 101.60 | 102.80 | 101.30 | 101.30 | 101.30 | -1.46% | 87,396 |
| Feb 19, 2026 | 102.10 | 103.00 | 101.50 | 102.80 | 102.80 | 0.88% | 71,575 |
| Feb 18, 2026 | 102.50 | 102.80 | 101.00 | 101.90 | 101.90 | -0.59% | 58,280 |
| Feb 17, 2026 | 102.00 | 102.90 | 101.80 | 102.50 | 102.50 | 0.59% | 105,208 |
| Feb 16, 2026 | 101.70 | 102.00 | 100.90 | 101.90 | 101.90 | 0.69% | 40,336 |
| Feb 13, 2026 | 101.90 | 101.90 | 100.50 | 101.20 | 101.20 | -0.49% | 54,556 |
| Feb 12, 2026 | 100.40 | 101.70 | 99.90 | 101.70 | 101.70 | 1.19% | 67,646 |
| Feb 11, 2026 | 100.50 | 101.00 | 99.45 | 100.50 | 100.50 | - | 75,160 |
| Feb 10, 2026 | 100.50 | 101.00 | 99.50 | 100.50 | 100.50 | - | 58,342 |
| Feb 9, 2026 | 99.60 | 100.50 | 99.40 | 100.50 | 100.50 | 0.80% | 66,931 |
| Feb 6, 2026 | 99.80 | 100.50 | 99.35 | 99.70 | 99.70 | -0.10% | 64,782 |
| Feb 5, 2026 | 98.75 | 99.80 | 98.65 | 99.80 | 99.80 | 0.20% | 78,710 |
| Feb 4, 2026 | 97.55 | 99.85 | 97.15 | 99.60 | 99.60 | 2.36% | 93,671 |
| Feb 3, 2026 | 98.15 | 98.30 | 96.95 | 97.30 | 97.30 | -0.21% | 45,722 |
| Feb 2, 2026 | 97.05 | 98.00 | 96.60 | 97.50 | 97.50 | 0.93% | 57,756 |
| Jan 30, 2026 | 97.25 | 97.45 | 96.40 | 96.60 | 96.60 | -0.36% | 97,870 |
| Jan 29, 2026 | 96.15 | 97.25 | 96.10 | 96.95 | 96.95 | 0.15% | 74,348 |
| Jan 28, 2026 | 96.75 | 97.15 | 96.10 | 96.80 | 96.80 | -0.46% | 76,098 |
| Jan 27, 2026 | 96.55 | 97.25 | 96.00 | 97.25 | 97.25 | 0.73% | 161,415 |
| Jan 26, 2026 | 97.00 | 97.15 | 96.15 | 96.55 | 96.55 | -0.41% | 119,332 |
| Jan 23, 2026 | 97.45 | 97.80 | 96.25 | 96.95 | 96.95 | -0.67% | 122,333 |
| Jan 22, 2026 | 98.00 | 98.00 | 95.80 | 97.60 | 97.60 | 1.56% | 129,764 |
| Jan 21, 2026 | 96.45 | 96.80 | 95.65 | 96.10 | 96.10 | -0.72% | 86,272 |
| Jan 20, 2026 | 97.85 | 97.85 | 96.65 | 96.80 | 96.80 | -1.02% | 80,901 |
| Jan 19, 2026 | 97.95 | 98.40 | 97.55 | 97.80 | 97.80 | -0.51% | 97,029 |
| Jan 16, 2026 | 99.15 | 99.20 | 97.55 | 98.30 | 98.30 | -0.51% | 87,625 |
| Jan 15, 2026 | 97.05 | 98.90 | 96.55 | 98.80 | 98.80 | 1.59% | 99,339 |
| Jan 14, 2026 | 96.25 | 97.25 | 95.60 | 97.25 | 97.25 | 0.88% | 113,345 |
| Jan 13, 2026 | 97.50 | 97.50 | 94.45 | 96.40 | 96.40 | -0.98% | 163,452 |
| Jan 12, 2026 | 98.45 | 98.70 | 96.65 | 97.35 | 97.35 | -1.12% | 131,384 |
| Jan 9, 2026 | 99.40 | 99.45 | 97.60 | 98.45 | 98.45 | -1.06% | 68,860 |
| Jan 8, 2026 | 99.80 | 100.40 | 99.35 | 99.50 | 99.50 | 0.10% | 74,766 |
| Jan 7, 2026 | 99.90 | 99.90 | 98.70 | 99.40 | 99.40 | 0.20% | 70,265 |
| Jan 6, 2026 | 98.50 | 99.85 | 97.85 | 99.20 | 99.20 | 0.81% | 78,434 |
| Jan 5, 2026 | 97.55 | 98.40 | 96.30 | 98.40 | 98.40 | 0.72% | 100,233 |
| Dec 30, 2025 | 97.70 | 98.05 | 97.30 | 97.70 | 97.70 | 0.15% | 53,809 |
| Dec 29, 2025 | 96.85 | 97.90 | 96.85 | 97.55 | 97.55 | - | 60,936 |
| Dec 23, 2025 | 97.35 | 97.65 | 96.75 | 97.55 | 97.55 | 0.41% | 61,049 |
| Dec 22, 2025 | 96.55 | 97.45 | 95.55 | 97.15 | 97.15 | 0.36% | 129,721 |
| Dec 19, 2025 | 96.95 | 97.90 | 96.55 | 96.80 | 96.80 | 0.16% | 677,563 |
| Dec 18, 2025 | 95.45 | 97.05 | 95.45 | 96.65 | 96.65 | 0.94% | 195,285 |
| Dec 17, 2025 | 94.15 | 96.50 | 93.40 | 95.75 | 95.75 | 1.54% | 201,375 |
| Dec 16, 2025 | 94.25 | 94.45 | 93.00 | 94.30 | 94.30 | 0.43% | 113,334 |
| Dec 15, 2025 | 93.60 | 94.45 | 93.55 | 93.90 | 93.90 | 0.54% | 128,779 |
| Dec 12, 2025 | 91.35 | 93.60 | 91.25 | 93.40 | 93.40 | 2.02% | 83,266 |
| Dec 11, 2025 | 91.55 | 91.80 | 91.00 | 91.55 | 91.55 | -0.22% | 56,918 |
| Dec 10, 2025 | 91.60 | 92.20 | 91.30 | 91.75 | 91.75 | -0.16% | 112,854 |
| Dec 9, 2025 | 92.00 | 92.80 | 91.90 | 91.90 | 91.90 | -0.05% | 52,939 |
| Dec 8, 2025 | 92.15 | 92.45 | 91.85 | 91.95 | 91.95 | 0.11% | 56,454 |
| 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 |