Galenica AG (LON:0ROG)
London · Delayed Price · Currency is GBP · Price in CHF 81.40
-0.20 (-0.25%)
Aug 12, 2026, 4:47 PM GMT
LON:0ROG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 81.65 | 81.85 | 81.50 | 81.50 | - | -0.12% | 262 |
| Aug 11, 2026 | 82.50 | 82.75 | 81.60 | 81.60 | 81.60 | -0.31% | 17,190 |
| Aug 10, 2026 | 81.90 | 82.30 | 81.28 | 81.85 | 81.85 | -0.64% | 12,038 |
| Aug 7, 2026 | 84.05 | 84.20 | 82.20 | 82.38 | 82.38 | -2.60% | 11,992 |
| Aug 6, 2026 | 85.80 | 85.90 | 83.75 | 84.57 | 84.57 | -0.12% | 13,880 |
| Aug 5, 2026 | 84.10 | 85.35 | 84.10 | 84.68 | 84.68 | 0.38% | 110,606 |
| Aug 4, 2026 | 84.15 | 84.60 | 83.35 | 84.35 | 84.35 | -0.90% | 6,833 |
| Aug 3, 2026 | 85.50 | 86.35 | 84.55 | 85.12 | 85.12 | -1.70% | 15,812 |
| Jul 31, 2026 | 87.45 | 88.00 | 85.95 | 86.59 | 86.58 | -1.44% | 25,068 |
| Jul 30, 2026 | 88.50 | 88.85 | 87.55 | 87.85 | 87.85 | -0.38% | 55,869 |
| Jul 29, 2026 | 88.25 | 88.80 | 87.70 | 88.19 | 88.19 | 0.49% | 26,156 |
| Jul 28, 2026 | 88.90 | 88.90 | 87.20 | 87.75 | 87.75 | 0.69% | 13,358 |
| Jul 27, 2026 | 89.00 | 89.00 | 86.55 | 87.15 | 87.15 | 0.67% | 12,751 |
| Jul 24, 2026 | 87.20 | 87.20 | 86.25 | 86.57 | 86.57 | -1.02% | 4,868 |
| Jul 23, 2026 | 89.45 | 89.45 | 87.15 | 87.46 | 87.46 | -2.49% | 88,575 |
| Jul 22, 2026 | 89.90 | 90.00 | 89.50 | 89.70 | 89.70 | 0.22% | 3,793 |
| Jul 21, 2026 | 89.65 | 89.68 | 88.30 | 89.50 | 89.50 | 0.34% | 13,924 |
| Jul 20, 2026 | 89.30 | 89.40 | 88.80 | 89.20 | 89.20 | 0.03% | 17,731 |
| Jul 17, 2026 | 88.85 | 89.80 | 88.70 | 89.18 | 89.18 | 1.28% | 3,209 |
| Jul 16, 2026 | 87.15 | 88.45 | 87.00 | 88.05 | 88.05 | 1.38% | 3,319 |
| Jul 15, 2026 | 86.35 | 87.25 | 85.10 | 86.85 | 86.85 | -0.18% | 10,842 |
| Jul 14, 2026 | 87.90 | 87.90 | 86.75 | 87.01 | 87.01 | 0.42% | 7,661 |
| Jul 13, 2026 | 86.90 | 87.80 | 86.50 | 86.65 | 86.65 | 0.51% | 13,232 |
| Jul 10, 2026 | 87.25 | 87.25 | 85.60 | 86.22 | 86.22 | -0.67% | 7,700 |
| Jul 9, 2026 | 86.55 | 87.45 | 86.15 | 86.80 | 86.80 | 0.62% | 69,532 |
| Jul 8, 2026 | 86.70 | 86.70 | 86.00 | 86.27 | 86.26 | -0.67% | 5,097 |
| Jul 7, 2026 | 87.00 | 87.15 | 86.43 | 86.84 | 86.84 | 0.62% | 6,913 |
| Jul 6, 2026 | 86.50 | 86.90 | 85.50 | 86.31 | 86.31 | 0.42% | 17,592 |
| Jul 3, 2026 | 86.45 | 86.45 | 85.25 | 85.95 | 85.95 | -0.39% | 3,483 |
| Jul 2, 2026 | 85.45 | 86.60 | 84.95 | 86.28 | 86.28 | 2.17% | 2,059 |
| Jul 1, 2026 | 84.95 | 84.95 | 83.35 | 84.45 | 84.45 | -0.88% | 130,177 |
| Jun 30, 2026 | 85.35 | 85.50 | 84.30 | 85.20 | 85.20 | -0.56% | 20,882 |
| Jun 29, 2026 | 85.90 | 85.95 | 85.55 | 85.68 | 85.68 | -0.32% | 2,373 |
| Jun 26, 2026 | 86.00 | 86.00 | 85.15 | 85.95 | 85.95 | -0.06% | 19,295 |
| Jun 25, 2026 | 85.80 | 86.32 | 85.15 | 86.00 | 86.00 | 0.59% | 52,801 |
| Jun 24, 2026 | 84.40 | 85.80 | 84.10 | 85.50 | 85.50 | 1.87% | 28,170 |
| Jun 23, 2026 | 84.35 | 84.60 | 83.30 | 83.93 | 83.93 | -0.25% | 8,668 |
| Jun 22, 2026 | 83.93 | 84.25 | 83.40 | 84.14 | 84.14 | -0.07% | 8,120 |
| Jun 19, 2026 | 83.50 | 84.21 | 83.30 | 84.20 | 84.20 | 0.84% | 29,461 |
| Jun 18, 2026 | 84.65 | 84.65 | 83.10 | 83.50 | 83.50 | -0.90% | 6,258 |
| Jun 17, 2026 | 84.85 | 84.85 | 83.65 | 84.26 | 84.26 | -0.24% | 29,047 |
| Jun 16, 2026 | 84.00 | 84.55 | 83.90 | 84.46 | 84.46 | -0.64% | 10,082 |
| Jun 15, 2026 | 85.00 | 85.45 | 83.75 | 85.00 | 85.00 | 0.06% | 16,594 |
| Jun 12, 2026 | 85.15 | 85.65 | 84.58 | 84.95 | 84.95 | 0.30% | 32,608 |
| Jun 11, 2026 | 84.35 | 85.10 | 84.20 | 84.70 | 84.70 | 0.82% | 31,759 |
| Jun 10, 2026 | 83.85 | 84.90 | 83.75 | 84.01 | 84.01 | 0.09% | 8,559 |
| Jun 9, 2026 | 83.53 | 84.20 | 83.53 | 83.93 | 83.93 | -0.14% | 4,982 |
| Jun 8, 2026 | 84.75 | 84.75 | 83.65 | 84.05 | 84.05 | 0.26% | 38,680 |
| Jun 5, 2026 | 83.70 | 84.46 | 83.60 | 83.83 | 83.83 | 0.64% | 7,803 |
| Jun 4, 2026 | 83.00 | 83.35 | 82.43 | 83.30 | 83.30 | 1.06% | 1,182 |