Galderma Group AG (VIE:GALD)
Austria
· Delayed Price · Currency is EUR 177.00
+1.00 (0.57%)
At close: Apr 27, 2026
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 0.57% | - |
| Apr 24, 2026 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 1.15% | - |
| Apr 23, 2026 | 174.00 | 175.00 | 174.00 | 174.00 | 173.62 | 4.82% | - |
| Apr 22, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.64 | -0.60% | - |
| Apr 21, 2026 | 169.00 | 170.00 | 167.00 | 167.00 | 166.63 | -1.18% | - |
| Apr 20, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 168.63 | 1.81% | - |
| Apr 17, 2026 | 165.00 | 166.00 | 164.00 | 166.00 | 165.64 | 1.22% | - |
| Apr 16, 2026 | 170.00 | 170.00 | 164.00 | 164.00 | 163.64 | -4.65% | - |
| Apr 15, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 171.62 | -0.58% | - |
| Apr 14, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 172.62 | - | - |
| Apr 13, 2026 | 172.00 | 173.00 | 171.00 | 173.00 | 172.62 | - | - |
| Apr 10, 2026 | 171.00 | 173.00 | 171.00 | 173.00 | 172.62 | 1.76% | - |
| Apr 9, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 169.63 | -0.58% | - |
| Apr 8, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 170.63 | 2.40% | - |
| Apr 7, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 166.63 | 0.60% | - |
| Apr 2, 2026 | 168.00 | 169.00 | 166.00 | 166.00 | 165.64 | -3.49% | - |
| Apr 1, 2026 | 171.00 | 172.00 | 171.00 | 172.00 | 171.62 | 4.24% | - |
| Mar 31, 2026 | 165.00 | 166.00 | 164.00 | 165.00 | 164.64 | 1.85% | 58 |
| Mar 30, 2026 | 164.00 | 165.00 | 162.00 | 162.00 | 161.65 | -1.22% | 58 |
| Mar 27, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 163.64 | -1.20% | 58 |
| Mar 26, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 165.64 | 3.11% | - |
| Mar 25, 2026 | 161.00 | 161.00 | 159.00 | 161.00 | 160.65 | 1.26% | 58 |
| Mar 24, 2026 | 157.00 | 159.00 | 157.00 | 159.00 | 158.65 | 1.27% | - |
| Mar 23, 2026 | 151.00 | 157.00 | 151.00 | 157.00 | 156.66 | 0.64% | - |
| Mar 20, 2026 | 160.00 | 161.00 | 156.00 | 156.00 | 155.66 | 0.65% | - |
| Mar 19, 2026 | 159.00 | 159.00 | 155.00 | 155.00 | 154.66 | -4.32% | 58 |
| Mar 18, 2026 | 160.00 | 165.00 | 160.00 | 162.00 | 161.65 | 0.62% | - |
| Mar 17, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.65 | - | - |
| Mar 16, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 160.65 | - | - |
| Mar 13, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 160.65 | -1.83% | - |
| Mar 12, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 163.64 | -1.80% | - |
| Mar 11, 2026 | 168.00 | 170.00 | 166.00 | 167.00 | 166.63 | -1.76% | 58 |
| Mar 10, 2026 | 175.00 | 175.00 | 170.00 | 170.00 | 169.63 | - | 58 |
| Mar 9, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 169.63 | 0.59% | 58 |
| Mar 6, 2026 | 172.00 | 175.00 | 169.00 | 169.00 | 168.63 | -0.59% | - |
| Mar 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.63 | 6.25% | - |
| Mar 4, 2026 | 161.00 | 163.00 | 160.00 | 160.00 | 159.65 | - | 174 |
| Mar 3, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 159.65 | -0.62% | 52 |
| Mar 2, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 160.65 | 1.26% | - |
| Feb 27, 2026 | 160.00 | 161.00 | 159.00 | 159.00 | 158.65 | -2.45% | 158 |
| Feb 26, 2026 | 162.00 | 163.00 | 161.00 | 163.00 | 162.64 | 2.52% | - |
| Feb 25, 2026 | 159.00 | 160.00 | 159.00 | 159.00 | 158.65 | -0.63% | - |
| Feb 24, 2026 | 162.00 | 162.00 | 157.00 | 160.00 | 159.65 | -1.84% | - |
| Feb 23, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 162.64 | -2.98% | - |
| Feb 20, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 167.63 | -0.59% | - |
| Feb 19, 2026 | 172.00 | 172.00 | 169.00 | 169.00 | 168.63 | -1.74% | - |
| Feb 18, 2026 | 168.00 | 172.00 | 168.00 | 172.00 | 171.62 | 2.38% | - |
| Feb 17, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 167.63 | 1.82% | - |
| Feb 16, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 164.64 | -0.60% | - |
| Feb 13, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 165.64 | -0.60% | - |
| Feb 12, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.63 | 2.45% | - |
| Feb 11, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.64 | -0.61% | - |
| Feb 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.64 | 0.61% | - |
| Feb 9, 2026 | 162.00 | 163.00 | 162.00 | 163.00 | 162.64 | 2.52% | - |
| Feb 6, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 158.65 | -3.05% | - |
| Feb 5, 2026 | 162.00 | 165.00 | 162.00 | 164.00 | 163.64 | 1.86% | 58 |
| Feb 4, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 160.65 | 1.26% | 111 |
| Feb 3, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 158.65 | -0.63% | - |
| Feb 2, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 159.65 | 1.91% | - |
| Jan 30, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 156.66 | 1.29% | - |
| Jan 29, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 154.66 | -1.90% | - |
| Jan 28, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 157.65 | -2.47% | - |
| Jan 27, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 161.65 | 1.25% | - |
| Jan 26, 2026 | 161.00 | 161.00 | 160.00 | 160.00 | 159.65 | -1.23% | - |
| Jan 23, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 161.65 | -0.61% | - |
| Jan 22, 2026 | 163.00 | 165.00 | 163.00 | 163.00 | 162.64 | -1.21% | 58 |
| Jan 21, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 164.64 | - | - |
| Jan 20, 2026 | 166.00 | 167.00 | 165.00 | 165.00 | 164.64 | -2.37% | - |
| Jan 19, 2026 | 169.00 | 169.00 | 168.00 | 169.00 | 168.63 | -2.31% | - |
| Jan 16, 2026 | 170.00 | 173.00 | 170.00 | 173.00 | 172.62 | 0.58% | - |
| Jan 15, 2026 | 173.00 | 173.00 | 171.00 | 172.00 | 171.62 | -1.71% | - |
| Jan 14, 2026 | 172.00 | 175.00 | 172.00 | 175.00 | 174.62 | 1.74% | - |
| Jan 13, 2026 | 176.00 | 176.00 | 172.00 | 172.00 | 171.62 | -2.82% | - |
| Jan 12, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 176.61 | - | - |
| Jan 9, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.61 | 0.57% | - |
| Jan 8, 2026 | 176.00 | 177.00 | 176.00 | 176.00 | 175.61 | -2.22% | - |
| Jan 7, 2026 | 180.00 | 180.00 | 178.00 | 180.00 | 179.61 | 2.27% | - |
| Jan 6, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 175.61 | 0.57% | - |
| Jan 5, 2026 | 176.00 | 176.00 | 174.00 | 175.00 | 174.62 | - | - |
| Jan 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.62 | - | - |
| Dec 30, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 174.62 | 1.16% | - |
| Dec 29, 2025 | 173.00 | 173.00 | 171.00 | 173.00 | 172.62 | -2.26% | - |
| Dec 23, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 176.61 | 0.57% | - |
| Dec 22, 2025 | 174.00 | 176.00 | 174.00 | 176.00 | 175.61 | 1.15% | - |
| Dec 19, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 173.62 | -0.57% | - |
| Dec 18, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 174.62 | 0.57% | - |
| Dec 17, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 173.62 | -0.57% | - |
| Dec 16, 2025 | 178.00 | 178.00 | 175.00 | 175.00 | 174.62 | -2.78% | - |
| Dec 15, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 179.61 | 2.27% | - |
| Dec 12, 2025 | 175.00 | 176.00 | 175.00 | 176.00 | 175.61 | - | - |
| Dec 11, 2025 | 176.00 | 177.00 | 176.00 | 176.00 | 175.61 | -0.56% | - |
| Dec 10, 2025 | 176.00 | 177.00 | 175.00 | 177.00 | 176.61 | 1.14% | - |
| Dec 9, 2025 | 177.00 | 178.00 | 173.00 | 175.00 | 174.62 | -0.57% | - |
| Dec 8, 2025 | 177.00 | 178.00 | 176.00 | 176.00 | 175.61 | - | - |
| Dec 5, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.61 | 0.57% | - |
| Dec 4, 2025 | 175.00 | 177.00 | 175.00 | 175.00 | 174.62 | - | - |
| Dec 3, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 174.62 | 2.94% | - |
| Dec 2, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 169.63 | 0.59% | - |
| Dec 1, 2025 | 171.00 | 171.00 | 168.00 | 169.00 | 168.63 | -1.17% | - |
| Nov 28, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 170.63 | 1.18% | - |