Galenica AG (VIE:GALE)
Austria
· Delayed Price · Currency is EUR 103.00
-0.20 (-0.19%)
At close: Mar 6, 2026
Galenica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 102.50 | 103.20 | 102.00 | 103.00 | 103.00 | -0.19% | 99 |
| Mar 5, 2026 | 103.80 | 103.80 | 103.20 | 103.20 | 103.20 | -0.58% | - |
| Mar 4, 2026 | 105.10 | 105.10 | 103.50 | 103.80 | 103.80 | 0.29% | - |
| Mar 3, 2026 | 103.60 | 103.60 | 103.40 | 103.50 | 103.50 | -0.86% | - |
| Mar 2, 2026 | 104.60 | 105.60 | 104.40 | 104.40 | 104.40 | -0.57% | - |
| Feb 27, 2026 | 103.80 | 105.00 | 103.80 | 105.00 | 105.00 | 1.74% | - |
| Feb 26, 2026 | 103.80 | 103.80 | 103.20 | 103.20 | 103.20 | -0.67% | - |
| Feb 25, 2026 | 103.80 | 104.40 | 103.80 | 103.90 | 103.90 | -0.86% | - |
| Feb 24, 2026 | 103.70 | 106.20 | 103.70 | 104.80 | 104.80 | -5.24% | - |
| Feb 23, 2026 | 111.20 | 111.70 | 110.60 | 110.60 | 110.60 | -0.81% | - |
| Feb 20, 2026 | 112.00 | 112.40 | 111.50 | 111.50 | 111.50 | -0.62% | - |
| Feb 19, 2026 | 112.00 | 112.40 | 112.00 | 112.20 | 112.20 | 0.09% | 96 |
| Feb 18, 2026 | 112.10 | 112.50 | 112.10 | 112.10 | 112.10 | -0.44% | - |
| Feb 17, 2026 | 112.00 | 112.60 | 112.00 | 112.60 | 112.60 | 1.26% | - |
| Feb 16, 2026 | 111.10 | 111.50 | 111.10 | 111.20 | 111.20 | - | - |
| Feb 13, 2026 | 111.10 | 111.20 | 110.60 | 111.20 | 111.20 | 0.18% | - |
| Feb 12, 2026 | 109.50 | 111.00 | 109.50 | 111.00 | 111.00 | 1.19% | - |
| Feb 11, 2026 | 110.30 | 110.70 | 109.70 | 109.70 | 109.70 | -0.36% | - |
| Feb 10, 2026 | 110.30 | 110.30 | 109.60 | 110.10 | 110.10 | 0.64% | - |
| Feb 9, 2026 | 108.20 | 109.50 | 108.20 | 109.40 | 109.40 | 0.27% | - |
| Feb 6, 2026 | 108.80 | 109.10 | 108.80 | 109.10 | 109.10 | 0.83% | - |
| Feb 5, 2026 | 107.90 | 108.20 | 107.80 | 108.20 | 108.20 | -0.64% | - |
| Feb 4, 2026 | 106.00 | 108.90 | 106.00 | 108.90 | 108.90 | 2.64% | - |
| Feb 3, 2026 | 106.70 | 106.80 | 106.10 | 106.10 | 106.10 | 0.28% | - |
| Feb 2, 2026 | 106.00 | 106.00 | 105.80 | 105.80 | 105.80 | -0.47% | - |
| Jan 30, 2026 | 106.10 | 106.30 | 106.00 | 106.30 | 106.30 | 0.66% | - |
| Jan 29, 2026 | 105.20 | 105.60 | 105.10 | 105.60 | 105.60 | 0.28% | - |
| Jan 28, 2026 | 105.80 | 105.80 | 105.30 | 105.30 | 105.30 | -0.28% | - |
| Jan 27, 2026 | 104.30 | 105.60 | 104.30 | 105.60 | 105.60 | 0.96% | - |
| Jan 26, 2026 | 105.10 | 105.10 | 104.60 | 104.60 | 104.60 | - | - |
| Jan 23, 2026 | 104.90 | 105.20 | 104.40 | 104.60 | 104.60 | - | - |
| Jan 22, 2026 | 104.10 | 104.60 | 103.50 | 104.60 | 104.60 | 0.67% | - |
| Jan 21, 2026 | 104.10 | 104.10 | 103.90 | 103.90 | 103.90 | -0.57% | - |
| Jan 20, 2026 | 105.10 | 105.10 | 104.50 | 104.50 | 104.50 | -1.14% | - |
| Jan 19, 2026 | 105.20 | 105.90 | 105.20 | 105.70 | 105.70 | 0.19% | - |
| Jan 16, 2026 | 106.40 | 106.40 | 105.50 | 105.50 | 105.50 | -0.47% | - |
| Jan 15, 2026 | 104.40 | 106.00 | 104.40 | 106.00 | 106.00 | 3.11% | - |
| Jan 14, 2026 | 103.30 | 103.30 | 102.80 | 102.80 | 102.80 | -0.10% | - |
| Jan 13, 2026 | 104.60 | 104.60 | 102.20 | 102.90 | 102.90 | -1.34% | - |
| Jan 12, 2026 | 105.80 | 105.80 | 104.30 | 104.30 | 104.30 | -0.86% | - |
| Jan 9, 2026 | 106.50 | 106.50 | 105.20 | 105.20 | 105.20 | -2.05% | - |
| Jan 8, 2026 | 107.20 | 107.40 | 106.90 | 107.40 | 107.40 | 0.85% | - |
| Jan 7, 2026 | 107.10 | 107.10 | 106.50 | 106.50 | 106.50 | -0.56% | - |
| Jan 6, 2026 | 106.00 | 107.10 | 105.90 | 107.10 | 107.10 | 2.49% | - |
| Jan 5, 2026 | 105.00 | 105.00 | 104.30 | 104.50 | 104.50 | -1.42% | - |
| Jan 2, 2026 | 105.60 | 106.00 | 105.50 | 106.00 | 106.00 | 0.76% | - |
| Dec 30, 2025 | 105.00 | 105.20 | 105.00 | 105.20 | 105.20 | 0.38% | - |
| Dec 29, 2025 | 104.90 | 104.90 | 104.50 | 104.80 | 104.80 | 0.10% | - |
| Dec 23, 2025 | 104.40 | 104.70 | 104.20 | 104.70 | 104.70 | 0.96% | - |
| Dec 22, 2025 | 103.10 | 103.70 | 103.10 | 103.70 | 103.70 | -0.48% | - |
| Dec 19, 2025 | 103.90 | 104.80 | 103.90 | 104.20 | 104.20 | 0.48% | - |
| Dec 18, 2025 | 102.80 | 103.70 | 102.80 | 103.70 | 103.70 | 1.27% | - |
| Dec 17, 2025 | 101.10 | 102.40 | 100.80 | 102.40 | 102.40 | 1.79% | - |
| Dec 16, 2025 | 100.50 | 100.60 | 99.60 | 100.60 | 100.60 | -0.10% | - |
| Dec 15, 2025 | 100.40 | 100.70 | 100.20 | 100.70 | 100.70 | 0.90% | - |
| Dec 12, 2025 | 97.95 | 99.80 | 97.95 | 99.80 | 99.80 | 1.89% | - |
| Dec 11, 2025 | 97.95 | 98.05 | 97.95 | 97.95 | 97.95 | -0.10% | - |
| Dec 10, 2025 | 97.95 | 98.05 | 97.75 | 98.05 | 98.05 | -0.56% | - |
| Dec 9, 2025 | 98.15 | 98.70 | 98.15 | 98.60 | 98.60 | 0.31% | - |
| Dec 8, 2025 | 98.20 | 98.55 | 98.10 | 98.30 | 98.30 | -0.30% | - |
| Dec 5, 2025 | 98.75 | 98.75 | 98.05 | 98.60 | 98.60 | - | - |
| Dec 4, 2025 | 98.95 | 99.15 | 98.60 | 98.60 | 98.60 | 0.41% | - |
| Dec 3, 2025 | 98.25 | 98.25 | 97.95 | 98.20 | 98.20 | -0.25% | - |
| Dec 2, 2025 | 97.00 | 98.45 | 97.00 | 98.45 | 98.45 | 0.31% | - |
| Dec 1, 2025 | 97.80 | 98.40 | 97.80 | 98.15 | 98.15 | 0.98% | - |
| Nov 28, 2025 | 97.75 | 97.75 | 97.20 | 97.20 | 97.20 | -0.15% | - |
| Nov 27, 2025 | 97.55 | 97.55 | 97.10 | 97.35 | 97.35 | 0.72% | - |
| Nov 26, 2025 | 96.80 | 96.90 | 96.65 | 96.65 | 96.65 | 1.10% | - |
| Nov 25, 2025 | 95.80 | 96.15 | 95.60 | 95.60 | 95.60 | 0.16% | - |
| Nov 24, 2025 | 95.20 | 95.45 | 95.20 | 95.45 | 95.45 | 0.32% | - |
| Nov 21, 2025 | 96.30 | 96.30 | 95.15 | 95.15 | 95.15 | 0.16% | - |
| Nov 20, 2025 | 94.15 | 95.00 | 94.15 | 95.00 | 95.00 | 1.28% | - |
| Nov 19, 2025 | 94.60 | 94.60 | 93.80 | 93.80 | 93.80 | -0.21% | - |
| Nov 18, 2025 | 95.15 | 95.15 | 94.00 | 94.00 | 94.00 | -0.37% | - |
| Nov 17, 2025 | 94.60 | 94.75 | 94.20 | 94.35 | 94.35 | 0.11% | - |
| Nov 14, 2025 | 94.10 | 94.25 | 94.05 | 94.25 | 94.25 | -0.32% | - |
| Nov 13, 2025 | 93.50 | 94.55 | 93.40 | 94.55 | 94.55 | 1.18% | - |
| Nov 12, 2025 | 94.10 | 94.10 | 93.35 | 93.45 | 93.45 | -0.21% | - |
| Nov 11, 2025 | 93.65 | 94.15 | 93.35 | 93.65 | 93.65 | 0.38% | - |
| Nov 10, 2025 | 92.65 | 93.45 | 92.65 | 93.30 | 93.30 | 0.76% | - |
| Nov 7, 2025 | 93.40 | 93.40 | 92.55 | 92.60 | 92.60 | -0.54% | - |
| Nov 6, 2025 | 93.90 | 93.90 | 92.40 | 93.10 | 93.10 | -0.75% | - |
| Nov 5, 2025 | 94.10 | 94.10 | 93.80 | 93.80 | 93.80 | -0.27% | - |
| Nov 4, 2025 | 93.10 | 94.05 | 93.10 | 94.05 | 94.05 | 1.13% | - |
| Nov 3, 2025 | 93.60 | 93.60 | 92.85 | 93.00 | 93.00 | -0.48% | - |
| Oct 31, 2025 | 93.40 | 93.50 | 93.20 | 93.45 | 93.45 | 1.19% | - |
| Oct 30, 2025 | 90.60 | 92.35 | 90.60 | 92.35 | 92.35 | 1.76% | - |
| Oct 29, 2025 | 92.15 | 92.15 | 90.75 | 90.75 | 90.75 | -3.41% | - |
| Oct 28, 2025 | 98.15 | 98.15 | 93.95 | 93.95 | 93.95 | -4.08% | - |
| Oct 27, 2025 | 97.30 | 97.95 | 97.30 | 97.95 | 97.95 | -0.76% | - |
| Oct 24, 2025 | 98.25 | 98.70 | 98.25 | 98.70 | 98.70 | -0.90% | - |