Galenica AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	100.10	100.80	99.90	100.80	-	0.48%	196
Feb 11, 2026	100.50	100.90	99.65	100.32	100.31	0.35%	13,680
Feb 10, 2026	100.30	100.70	99.55	99.97	99.97	-0.53%	5,836
Feb 9, 2026	99.70	100.50	99.45	100.50	100.50	0.66%	24,961
Feb 6, 2026	99.73	100.30	99.65	99.84	99.84	0.99%	5,122
Feb 5, 2026	98.75	99.80	98.75	98.87	98.87	-0.06%	2,943
Feb 4, 2026	97.45	99.60	97.45	98.93	98.93	1.67%	59,946
Feb 3, 2026	98.20	98.20	97.10	97.30	97.30	-0.23%	12,162
Feb 2, 2026	98.00	98.00	96.90	97.52	97.52	0.95%	22,337
Jan 30, 2026	97.25	97.35	96.59	96.60	96.60	-0.38%	19,522
Jan 29, 2026	96.50	97.30	96.05	96.97	96.97	0.34%	7,044
Jan 28, 2026	96.90	97.00	96.35	96.65	96.64	-0.62%	146,507
Jan 27, 2026	96.95	97.25	96.20	97.25	97.25	0.72%	7,178
Jan 26, 2026	96.80	97.00	96.20	96.55	96.55	-0.55%	19,478
Jan 23, 2026	97.40	97.70	96.35	97.08	97.08	-0.53%	10,832
Jan 22, 2026	97.45	97.60	95.90	97.60	97.60	1.52%	21,455
Jan 21, 2026	96.35	96.70	95.70	96.14	96.14	-1.03%	3,554
Jan 20, 2026	97.30	97.85	96.55	97.15	97.15	-1.24%	119,919
Jan 19, 2026	97.95	98.40	97.68	98.36	98.36	-0.80%	4,901
Jan 16, 2026	99.40	99.40	97.70	99.16	99.16	0.65%	7,410
Jan 15, 2026	96.90	98.80	96.90	98.52	98.52	1.94%	9,889
Jan 14, 2026	96.35	97.25	95.70	96.65	96.65	0.26%	13,038
Jan 13, 2026	97.55	97.55	95.00	96.39	96.39	-1.51%	188,309
Jan 12, 2026	98.05	98.60	96.60	97.88	97.88	-0.45%	11,209
Jan 9, 2026	99.45	99.50	97.70	98.32	98.31	-1.19%	6,134
Jan 8, 2026	99.80	100.20	99.50	99.50	99.50	-0.20%	4,736
Jan 7, 2026	99.40	99.90	98.90	99.70	99.70	0.46%	14,301
Jan 6, 2026	98.40	99.80	98.00	99.24	99.23	1.94%	7,064
Jan 5, 2026	97.55	98.40	96.30	97.35	97.35	-0.36%	14,392
Dec 30, 2025	97.55	98.05	97.55	97.70	97.70	0.21%	11,367
Dec 29, 2025	96.85	97.75	96.85	97.49	97.49	-0.06%	5,872
Dec 23, 2025	97.30	97.60	96.75	97.55	97.55	0.85%	4,706
Dec 22, 2025	96.55	97.45	95.50	96.72	96.72	-0.08%	304,124
Dec 19, 2025	96.80	97.85	96.65	96.80	96.80	0.10%	25,604
Dec 18, 2025	95.75	97.05	95.43	96.70	96.70	1.66%	25,640
Dec 17, 2025	94.25	96.40	93.40	95.12	95.12	0.94%	33,269
Dec 16, 2025	94.25	94.45	93.03	94.23	94.23	0.35%	75,121
Dec 15, 2025	94.15	94.35	93.40	93.90	93.90	0.95%	58,658
Dec 12, 2025	91.38	93.55	91.38	93.02	93.02	1.61%	22,481
Dec 11, 2025	91.50	91.65	91.20	91.55	91.55	-0.22%	6,334
Dec 10, 2025	91.95	91.95	91.35	91.75	91.75	-0.18%	107,773
Dec 9, 2025	92.20	92.70	91.80	91.92	91.92	-0.19%	9,321
Dec 8, 2025	91.80	92.50	91.60	92.09	92.09	0.26%	10,451
Dec 5, 2025	92.45	92.50	91.70	91.85	91.85	-0.16%	31,106
Dec 4, 2025	91.60	92.50	91.60	92.00	92.00	0.36%	13,410
Dec 3, 2025	91.90	91.95	91.40	91.67	91.67	0.15%	12,415
Dec 2, 2025	91.10	92.20	91.10	91.53	91.53	0.14%	69,536
Dec 1, 2025	91.20	92.05	91.00	91.40	91.40	0.60%	40,230
Nov 28, 2025	91.40	91.40	90.55	90.86	90.86	0.13%	35,822
Nov 27, 2025	90.10	91.10	90.10	90.74	90.74	0.63%	9,517