Galenica AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	84.55	84.90	83.90	84.35	84.35	-0.65%	81,993
Apr 27, 2026	85.50	85.75	84.90	84.90	84.90	-0.70%	123,576
Apr 24, 2026	86.70	87.00	85.50	85.50	85.50	-1.61%	74,793
Apr 23, 2026	86.10	86.90	85.10	86.90	86.90	-1.59%	105,923
Apr 22, 2026	88.75	89.05	87.95	88.30	85.80	-0.51%	135,506
Apr 21, 2026	89.80	90.25	88.75	88.75	86.24	-1.66%	89,112
Apr 20, 2026	89.85	90.25	89.05	90.25	87.69	0.33%	107,473
Apr 17, 2026	89.85	90.15	88.90	89.95	87.40	-0.06%	103,178
Apr 16, 2026	89.50	90.30	88.75	90.00	87.45	0.73%	54,101
Apr 15, 2026	89.65	90.80	89.00	89.35	86.82	-0.45%	76,142
Apr 14, 2026	91.10	91.60	89.75	89.75	87.21	-0.99%	77,367
Apr 13, 2026	91.00	91.30	90.10	90.65	88.08	-0.77%	60,121
Apr 10, 2026	92.15	92.25	90.85	91.35	88.76	0.16%	57,674
Apr 9, 2026	92.00	92.00	90.00	91.20	88.62	-0.38%	81,494
Apr 8, 2026	93.40	94.15	91.25	91.55	88.96	-0.05%	103,645
Apr 7, 2026	94.00	94.10	91.60	91.60	89.01	-1.08%	123,699
Apr 2, 2026	90.50	92.90	90.50	92.60	89.98	1.59%	61,106
Apr 1, 2026	91.45	91.95	91.05	91.15	88.57	0.33%	88,887
Mar 31, 2026	91.10	92.10	90.85	90.85	88.28	-	75,091
Mar 30, 2026	89.80	91.15	89.25	90.85	88.28	2.54%	113,329
Mar 27, 2026	89.75	89.75	88.45	88.60	86.09	-0.67%	82,786
Mar 26, 2026	90.10	90.30	88.35	89.20	86.67	-0.78%	107,992
Mar 25, 2026	90.90	90.90	89.75	89.90	87.35	0.17%	82,932
Mar 24, 2026	90.30	91.15	89.75	89.75	87.21	-0.55%	143,782
Mar 23, 2026	90.50	91.65	89.25	90.25	87.69	-1.53%	160,504
Mar 20, 2026	93.45	93.55	91.45	91.65	89.06	-1.29%	129,116
Mar 19, 2026	93.30	94.25	92.85	92.85	90.22	-0.91%	82,556
Mar 18, 2026	95.00	95.00	93.55	93.70	91.05	-1.11%	66,768
Mar 17, 2026	94.25	95.00	93.90	94.75	92.07	0.21%	111,617
Mar 16, 2026	96.00	96.75	94.55	94.55	91.87	-1.20%	79,205
Mar 13, 2026	94.60	96.10	94.15	95.70	92.99	1.27%	95,727
Mar 12, 2026	94.00	94.50	92.70	94.50	91.82	1.12%	92,778
Mar 11, 2026	91.80	93.50	89.55	93.45	90.80	-1.22%	146,887
Mar 10, 2026	93.80	95.75	92.55	94.60	91.92	0.75%	149,419
Mar 9, 2026	92.55	93.90	91.85	93.90	91.24	0.48%	111,117
Mar 6, 2026	93.20	94.85	91.25	93.45	90.80	0.21%	133,827
Mar 5, 2026	94.40	94.40	93.05	93.25	90.61	-0.85%	83,286
Mar 4, 2026	95.30	95.55	93.65	94.05	91.39	-0.79%	86,817
Mar 3, 2026	94.95	95.30	93.85	94.80	92.12	-0.42%	85,990
Mar 2, 2026	94.65	96.00	94.25	95.20	92.50	-0.94%	111,875
Feb 27, 2026	94.35	96.10	93.90	96.10	93.38	1.37%	173,098
Feb 26, 2026	94.35	95.00	93.45	94.80	92.12	-0.26%	152,565
Feb 25, 2026	95.00	95.60	93.85	95.05	92.36	-0.37%	148,200
Feb 24, 2026	97.50	97.85	93.50	95.40	92.70	-6.29%	189,210
Feb 23, 2026	101.30	102.20	101.00	101.80	98.92	0.49%	85,777
Feb 20, 2026	101.60	102.80	101.30	101.30	98.43	-1.46%	87,396
Feb 19, 2026	102.10	103.00	101.50	102.80	99.89	0.88%	71,575
Feb 18, 2026	102.50	102.80	101.00	101.90	99.01	-0.59%	58,280
Feb 17, 2026	102.00	102.90	101.80	102.50	99.60	0.59%	105,208
Feb 16, 2026	101.70	102.00	100.90	101.90	99.01	0.69%	40,336
Feb 13, 2026	101.90	101.90	100.50	101.20	98.33	-0.49%	54,556
Feb 12, 2026	100.40	101.70	99.90	101.70	98.82	1.19%	67,646
Feb 11, 2026	100.50	101.00	99.45	100.50	97.65	-	75,160
Feb 10, 2026	100.50	101.00	99.50	100.50	97.65	-	58,342
Feb 9, 2026	99.60	100.50	99.40	100.50	97.65	0.80%	66,931
Feb 6, 2026	99.80	100.50	99.35	99.70	96.88	-0.10%	64,782
Feb 5, 2026	98.75	99.80	98.65	99.80	96.97	0.20%	78,710
Feb 4, 2026	97.55	99.85	97.15	99.60	96.78	2.36%	93,671
Feb 3, 2026	98.15	98.30	96.95	97.30	94.55	-0.21%	45,722
Feb 2, 2026	97.05	98.00	96.60	97.50	94.74	0.93%	57,756
Jan 30, 2026	97.25	97.45	96.40	96.60	93.87	-0.36%	97,870
Jan 29, 2026	96.15	97.25	96.10	96.95	94.21	0.15%	74,348
Jan 28, 2026	96.75	97.15	96.10	96.80	94.06	-0.46%	76,098
Jan 27, 2026	96.55	97.25	96.00	97.25	94.50	0.73%	161,415
Jan 26, 2026	97.00	97.15	96.15	96.55	93.82	-0.41%	119,332
Jan 23, 2026	97.45	97.80	96.25	96.95	94.21	-0.67%	122,333
Jan 22, 2026	98.00	98.00	95.80	97.60	94.84	1.56%	129,764
Jan 21, 2026	96.45	96.80	95.65	96.10	93.38	-0.72%	86,272
Jan 20, 2026	97.85	97.85	96.65	96.80	94.06	-1.02%	80,901
Jan 19, 2026	97.95	98.40	97.55	97.80	95.03	-0.51%	97,029
Jan 16, 2026	99.15	99.20	97.55	98.30	95.52	-0.51%	87,625
Jan 15, 2026	97.05	98.90	96.55	98.80	96.00	1.59%	99,339
Jan 14, 2026	96.25	97.25	95.60	97.25	94.50	0.88%	113,345
Jan 13, 2026	97.50	97.50	94.45	96.40	93.67	-0.98%	163,452
Jan 12, 2026	98.45	98.70	96.65	97.35	94.59	-1.12%	131,384
Jan 9, 2026	99.40	99.45	97.60	98.45	95.66	-1.06%	68,860
Jan 8, 2026	99.80	100.40	99.35	99.50	96.68	0.10%	74,766
Jan 7, 2026	99.90	99.90	98.70	99.40	96.59	0.20%	70,265
Jan 6, 2026	98.50	99.85	97.85	99.20	96.39	0.81%	78,434
Jan 5, 2026	97.55	98.40	96.30	98.40	95.61	0.72%	100,233
Dec 30, 2025	97.70	98.05	97.30	97.70	94.93	0.15%	53,809
Dec 29, 2025	96.85	97.90	96.85	97.55	94.79	-	60,936
Dec 23, 2025	97.35	97.65	96.75	97.55	94.79	0.41%	61,049
Dec 22, 2025	96.55	97.45	95.55	97.15	94.40	0.36%	129,721
Dec 19, 2025	96.95	97.90	96.55	96.80	94.06	0.16%	677,563
Dec 18, 2025	95.45	97.05	95.45	96.65	93.91	0.94%	195,285
Dec 17, 2025	94.15	96.50	93.40	95.75	93.04	1.54%	201,375
Dec 16, 2025	94.25	94.45	93.00	94.30	91.63	0.43%	113,334
Dec 15, 2025	93.60	94.45	93.55	93.90	91.24	0.54%	128,779
Dec 12, 2025	91.35	93.60	91.25	93.40	90.76	2.02%	83,266
Dec 11, 2025	91.55	91.80	91.00	91.55	88.96	-0.22%	56,918
Dec 10, 2025	91.60	92.20	91.30	91.75	89.15	-0.16%	112,854
Dec 9, 2025	92.00	92.80	91.90	91.90	89.30	-0.05%	52,939
Dec 8, 2025	92.15	92.45	91.85	91.95	89.35	0.11%	56,454
Dec 5, 2025	92.50	92.55	91.65	91.85	89.25	-0.16%	70,011
Dec 4, 2025	91.60	92.60	91.55	92.00	89.40	0.27%	70,646
Dec 3, 2025	92.00	92.00	91.25	91.75	89.15	-0.27%	50,656
Dec 2, 2025	91.10	92.25	90.40	92.00	89.40	1.10%	97,230
Dec 1, 2025	91.25	92.10	90.90	91.00	88.42	-0.16%	98,131
Nov 28, 2025	91.40	91.40	90.50	91.15	88.57	0.11%	60,552