Galderma Group AG (FRA:PY3)
Germany · Delayed Price · Currency is EUR 177.00
+1.00 (0.57%)
Last updated: May 28, 2026, 5:20 PM CET
FRA:PY3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 173.00 | 178.00 | 173.00 | 176.00 | 176.00 | 2.33% | - |
| May 26, 2026 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | -1.15% | 25 |
| May 25, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 0.58% | 36 |
| May 22, 2026 | 174.00 | 175.00 | 173.00 | 173.00 | 173.00 | -1.14% | 18 |
| May 21, 2026 | 173.00 | 175.00 | 170.00 | 175.00 | 175.00 | 0.57% | - |
| May 20, 2026 | 167.00 | 174.00 | 167.00 | 174.00 | 174.00 | 3.57% | - |
| May 19, 2026 | 167.00 | 171.00 | 167.00 | 168.00 | 168.00 | 0.60% | 75 |
| May 18, 2026 | 168.00 | 170.00 | 165.00 | 167.00 | 167.00 | -2.34% | 50 |
| May 15, 2026 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | - | - |
| May 14, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| May 13, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -2.81% | - |
| May 12, 2026 | 177.00 | 180.00 | 176.00 | 178.00 | 178.00 | - | 20 |
| May 11, 2026 | 178.00 | 181.00 | 175.00 | 178.00 | 178.00 | -0.56% | 17 |
| May 8, 2026 | 183.00 | 183.00 | 177.00 | 179.00 | 179.00 | -2.19% | - |
| May 7, 2026 | 186.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.61% | - |
| May 6, 2026 | 181.00 | 186.00 | 180.00 | 186.00 | 186.00 | 3.91% | 100 |
| May 5, 2026 | 178.00 | 181.00 | 177.00 | 179.00 | 179.00 | 0.56% | 20 |
| May 4, 2026 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | - | - |
| Apr 30, 2026 | 169.00 | 178.00 | 169.00 | 178.00 | 178.00 | 4.09% | - |
| Apr 29, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 0.59% | - |
| Apr 28, 2026 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | -3.95% | 155 |
| Apr 27, 2026 | 176.00 | 177.00 | 174.00 | 177.00 | 177.00 | 0.57% | - |
| Apr 24, 2026 | 173.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.96% | - |
| Apr 23, 2026 | 167.00 | 173.00 | 167.00 | 173.00 | 172.62 | 5.49% | 50 |
| Apr 22, 2026 | 166.00 | 166.00 | 162.00 | 164.00 | 163.64 | -0.61% | - |
| Apr 21, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 164.64 | -1.79% | - |
| Apr 20, 2026 | 167.00 | 170.00 | 165.00 | 168.00 | 167.63 | -0.59% | 200 |
| Apr 17, 2026 | 163.00 | 169.00 | 162.00 | 169.00 | 168.63 | 4.32% | - |
| Apr 16, 2026 | 171.00 | 171.00 | 162.00 | 162.00 | 161.64 | -4.14% | - |
| Apr 15, 2026 | 170.00 | 171.00 | 168.00 | 169.00 | 168.63 | -0.59% | - |
| Apr 14, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 169.63 | -1.16% | - |
| Apr 13, 2026 | 169.00 | 172.00 | 168.00 | 172.00 | 171.62 | 0.58% | - |
| Apr 10, 2026 | 169.00 | 171.00 | 169.00 | 171.00 | 170.62 | 0.59% | - |
| Apr 9, 2026 | 169.00 | 170.00 | 167.00 | 170.00 | 169.63 | - | - |
| Apr 8, 2026 | 174.00 | 174.00 | 168.00 | 170.00 | 169.63 | 2.41% | - |
| Apr 7, 2026 | 170.00 | 170.00 | 164.00 | 166.00 | 165.63 | -2.35% | 150 |
| Apr 2, 2026 | 166.00 | 170.00 | 163.00 | 170.00 | 169.63 | - | - |
| Apr 1, 2026 | 170.00 | 170.00 | 167.00 | 170.00 | 169.63 | 1.19% | - |
| Mar 31, 2026 | 165.00 | 168.00 | 162.00 | 168.00 | 167.63 | 3.07% | - |
| Mar 30, 2026 | 162.00 | 163.00 | 160.00 | 163.00 | 162.64 | 0.62% | - |
| Mar 27, 2026 | 165.00 | 165.00 | 161.00 | 162.00 | 161.64 | -1.82% | - |
| Mar 26, 2026 | 160.00 | 165.00 | 160.00 | 165.00 | 164.64 | 2.48% | - |
| Mar 25, 2026 | 159.00 | 161.00 | 157.00 | 161.00 | 160.65 | 3.21% | - |
| Mar 24, 2026 | 156.00 | 156.00 | 155.00 | 156.00 | 155.66 | -1.27% | - |
| Mar 23, 2026 | 154.00 | 158.00 | 149.00 | 158.00 | 157.65 | 2.60% | - |
| Mar 20, 2026 | 159.00 | 159.00 | 153.00 | 154.00 | 153.66 | -1.91% | - |
| Mar 19, 2026 | 157.00 | 157.00 | 153.00 | 157.00 | 156.65 | -0.63% | - |
| Mar 18, 2026 | 162.00 | 162.00 | 158.00 | 158.00 | 157.65 | -1.25% | - |
| Mar 17, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 159.65 | - | - |
| Mar 16, 2026 | 160.00 | 160.00 | 157.00 | 160.00 | 159.65 | 0.63% | - |