Galenica AG (LON:0ROG)
London · Delayed Price · Currency is GBP · Price in CHF 84.95
-0.23 (-0.27%)
At close: Sep 23, 2025
Galenica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 84.45 | 85.05 | 83.90 | 84.34 | 84.34 | -0.47% | 68,280 |
| Sep 24, 2025 | 84.65 | 85.20 | 84.55 | 84.74 | 84.74 | -0.25% | 10,360 |
| Sep 23, 2025 | 85.10 | 85.25 | 84.65 | 84.95 | 84.95 | -0.27% | 19,458 |
| Sep 22, 2025 | 85.15 | 85.75 | 85.00 | 85.18 | 85.18 | 0.68% | 72,683 |
| Sep 19, 2025 | 84.15 | 84.61 | 83.45 | 84.60 | 84.60 | 0.06% | 81,935 |
| Sep 18, 2025 | 85.00 | 85.44 | 84.35 | 84.55 | 84.55 | -1.54% | 9,676 |
| Sep 17, 2025 | 85.70 | 86.20 | 85.50 | 85.88 | 85.88 | 0.10% | 16,628 |
| Sep 16, 2025 | 86.70 | 86.70 | 85.00 | 85.79 | 85.79 | -1.39% | 29,820 |
| Sep 15, 2025 | 87.70 | 88.08 | 87.00 | 87.00 | 87.00 | -0.68% | 22,931 |
| Sep 12, 2025 | 87.00 | 87.98 | 87.00 | 87.60 | 87.60 | 1.53% | 18,065 |
| Sep 11, 2025 | 86.05 | 86.90 | 86.05 | 86.28 | 86.28 | 0.67% | 12,289 |
| Sep 10, 2025 | 87.93 | 87.93 | 85.70 | 85.70 | 85.70 | -1.88% | 23,341 |
| Sep 9, 2025 | 88.35 | 88.35 | 87.00 | 87.35 | 87.35 | -0.58% | 24,195 |
| Sep 8, 2025 | 88.00 | 88.15 | 87.55 | 87.86 | 87.86 | -0.21% | 12,912 |
| Sep 5, 2025 | 88.60 | 88.60 | 87.60 | 88.05 | 88.05 | -0.34% | 9,306 |
| Sep 4, 2025 | 87.40 | 88.50 | 87.40 | 88.35 | 88.35 | 2.03% | 5,834 |
| Sep 3, 2025 | 86.25 | 87.10 | 86.05 | 86.59 | 86.59 | 1.12% | 10,003 |
| Sep 2, 2025 | 85.85 | 86.00 | 85.40 | 85.63 | 85.63 | -0.43% | 10,718 |
| Sep 1, 2025 | 85.85 | 86.05 | 85.45 | 86.00 | 86.00 | 0.35% | 9,749 |
| Aug 29, 2025 | 85.90 | 86.20 | 85.65 | 85.70 | 85.70 | 0.06% | 47,178 |
| Aug 28, 2025 | 85.05 | 85.80 | 85.05 | 85.65 | 85.65 | 0.82% | 2,517 |
| Aug 27, 2025 | 84.35 | 85.05 | 84.35 | 84.95 | 84.95 | 0.41% | 3,874 |
| Aug 26, 2025 | 84.20 | 85.06 | 84.20 | 84.60 | 84.60 | 0.12% | 3,214 |
| Aug 25, 2025 | 84.80 | 84.80 | 84.10 | 84.50 | 84.50 | -0.76% | 1,150 |
| Aug 22, 2025 | 85.38 | 85.80 | 85.15 | 85.15 | 85.15 | -0.64% | 3,258 |
| Aug 21, 2025 | 85.00 | 85.70 | 84.90 | 85.70 | 85.70 | 0.65% | 5,852 |
| Aug 20, 2025 | 83.90 | 85.38 | 83.90 | 85.15 | 85.15 | 1.49% | 2,988 |
| Aug 19, 2025 | 84.00 | 84.33 | 83.65 | 83.90 | 83.90 | - | 3,389 |
| Aug 18, 2025 | 84.05 | 84.35 | 83.65 | 83.90 | 83.90 | -0.16% | 823 |
| Aug 15, 2025 | 86.35 | 86.45 | 83.60 | 84.04 | 84.04 | -2.68% | 745 |
| Aug 14, 2025 | 86.20 | 86.65 | 86.03 | 86.35 | 86.35 | 0.41% | 6,044 |
| Aug 13, 2025 | 83.80 | 86.00 | 83.80 | 86.00 | 86.00 | 0.35% | 6,456 |
| Aug 12, 2025 | 85.50 | 85.95 | 85.35 | 85.70 | 85.70 | 0.06% | 1,630 |
| Aug 11, 2025 | 84.95 | 86.05 | 84.95 | 85.65 | 85.65 | 1.54% | 2,749 |
| Aug 8, 2025 | 85.28 | 85.28 | 83.70 | 84.35 | 84.35 | -1.55% | 4,209 |
| Aug 7, 2025 | 86.45 | 87.00 | 85.25 | 85.67 | 85.67 | -0.15% | 4,195 |
| Aug 6, 2025 | 85.75 | 85.85 | 85.40 | 85.80 | 85.80 | -0.58% | 1,460 |
| Aug 5, 2025 | 87.30 | 87.30 | 86.30 | 86.30 | 86.30 | -0.98% | 92,455 |
| Aug 4, 2025 | 85.50 | 87.15 | 85.50 | 87.15 | 87.15 | 0.87% | 5,339 |
| Jul 31, 2025 | 87.35 | 87.50 | 86.35 | 86.40 | 86.40 | -0.80% | 13,989 |
| Jul 30, 2025 | 87.80 | 87.98 | 86.88 | 87.10 | 87.10 | - | 4,666 |
| Jul 29, 2025 | 86.55 | 87.70 | 86.55 | 87.10 | 87.10 | 0.11% | 1,468 |
| Jul 28, 2025 | 88.00 | 88.10 | 86.95 | 87.00 | 87.00 | -0.83% | 3,082 |
| Jul 25, 2025 | 88.30 | 88.30 | 87.25 | 87.73 | 87.73 | -0.82% | 3,354 |
| Jul 24, 2025 | 88.40 | 88.80 | 88.18 | 88.45 | 88.45 | 0.57% | 2,475 |
| Jul 23, 2025 | 88.85 | 89.03 | 87.60 | 87.95 | 87.95 | -1.07% | 5,100 |
| Jul 22, 2025 | 88.80 | 89.10 | 88.55 | 88.90 | 88.90 | -0.10% | 1,178 |
| Jul 21, 2025 | 89.45 | 89.85 | 88.90 | 88.99 | 88.99 | -0.57% | 1,476 |
| Jul 18, 2025 | 89.55 | 89.55 | 88.80 | 89.50 | 89.50 | 0.22% | 2,696 |
| Jul 17, 2025 | 88.50 | 89.70 | 88.50 | 89.30 | 89.30 | 1.19% | 22,532 |