Galenica AG (BIT:1GALE)
Italy · Delayed Price · Currency is EUR 87.20
+0.05 (0.06%)
At close: Oct 2, 2026
BIT:1GALE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.06% | - |
| Oct 1, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 0.17% | - |
| Sep 30, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.12% | - |
| Sep 29, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.91% | - |
| Sep 28, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.40% | - |
| Sep 25, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -0.29% | - |
| Sep 24, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.28% | - |
| Sep 23, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -0.96% | - |
| Sep 22, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.85% | - |
| Sep 21, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 0.86% | - |
| Sep 18, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -1.69% | - |
| Sep 17, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 1.60% | - |
| Sep 16, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.34% | - |
| Sep 15, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.51% | - |
| Sep 14, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 0.23% | - |
| Sep 11, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - | - |
| Sep 10, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -0.73% | - |
| Sep 9, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.28% | - |
| Sep 8, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.45% | - |
| Sep 7, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 0.23% | - |
| Sep 4, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -0.17% | - |
| Sep 3, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.23% | - |
| Sep 2, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.34% | - |
| Sep 1, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.17% | - |
| Aug 31, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -1.12% | - |
| Aug 28, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - | - |
| Aug 27, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 1.30% | - |
| Aug 26, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.45% | - |
| Aug 25, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 1.02% | - |
| Aug 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.17% | - |
| Aug 21, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -0.90% | - |
| Aug 20, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 2.42% | - |
| Aug 19, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 0.40% | - |
| Aug 18, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.52% | - |
| Aug 17, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.23% | - |
| Aug 14, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.46% | - |
| Aug 13, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.35% | - |
| Aug 12, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -0.97% | - |
| Aug 11, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -0.80% | - |
| Aug 10, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -1.12% | - |
| Aug 7, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -1.71% | - |
| Aug 6, 2026 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | -1.09% | - |
| Aug 5, 2026 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | 0.72% | - |
| Aug 4, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -0.87% | - |
| Aug 3, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -1.51% | - |
| Jul 31, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.48% | - |
| Jul 30, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.53% | - |
| Jul 29, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -0.63% | - |
| Jul 28, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.80% | - |
| Jul 27, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | 0.75% | - |