Galenica AG (FRA:G70)
Germany · Delayed Price · Currency is EUR 96.65
-3.55 (-3.54%)
At close: Apr 2, 2026
FRA:G70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -3.54% | - |
| Apr 1, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.31% | - |
| Mar 31, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 3.18% | - |
| Mar 30, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -0.98% | - |
| Mar 27, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -0.21% | - |
| Mar 26, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.72% | - |
| Mar 25, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 0.46% | - |
| Mar 24, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -1.57% | - |
| Mar 23, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -2.76% | - |
| Mar 20, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.49% | - |
| Mar 19, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -3.35% | - |
| Mar 18, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0.97% | - |
| Mar 17, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -1.80% | - |
| Mar 16, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1.64% | - |
| Mar 13, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1.07% | - |
| Mar 12, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -0.96% | - |
| Mar 11, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -0.48% | - |
| Mar 10, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.87% | - |
| Mar 9, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 2.89% | - |
| Mar 6, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.79% | - |
| Mar 5, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -2.60% | - |
| Mar 4, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 1.76% | - |
| Mar 3, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -1.54% | - |
| Mar 2, 2026 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 0.48% | - |
| Feb 27, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.29% | - |
| Feb 26, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.38% | - |
| Feb 25, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -0.29% | - |
| Feb 24, 2026 | 104.80 | 106.90 | 104.20 | 104.20 | 104.20 | -5.79% | 30 |
| Feb 23, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -1.25% | - |
| Feb 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.81% | - |
| Feb 19, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -0.45% | - |
| Feb 18, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 0.45% | - |
| Feb 17, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.73% | - |
| Feb 16, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - | - |
| Feb 13, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 1.19% | - |
| Feb 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.37% | - |
| Feb 11, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.09% | - |
| Feb 10, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 1.11% | - |
| Feb 9, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -0.46% | - |
| Feb 6, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.93% | - |
| Feb 5, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 1.41% | - |
| Feb 4, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.38% | - |
| Feb 3, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.66% | - |
| Feb 2, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.95% | - |
| Jan 30, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -0.19% | - |
| Jan 29, 2026 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | -0.28% | 10 |
| Jan 28, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 0.86% | - |
| Jan 27, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -0.57% | - |
| Jan 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.06% | - |
| Jan 23, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 1.07% | - |