Galderma Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	41.19	41.95	41.19	41.67	41.67	2.91%	45,702
Jan 5, 2026	41.29	41.29	39.93	40.49	40.49	-1.10%	96,904
Jan 2, 2026	40.90	41.41	40.68	40.94	40.94	-1.23%	140,555
Dec 31, 2025	41.00	41.45	40.56	41.45	41.45	-0.55%	32,211
Dec 30, 2025	41.17	41.68	40.94	41.68	41.68	1.53%	32,254
Dec 29, 2025	41.25	41.46	40.80	41.05	41.05	-1.96%	31,669
Dec 26, 2025	42.00	42.47	41.52	41.87	41.87	-0.05%	46,938
Dec 24, 2025	40.80	41.98	40.80	41.89	41.89	0.14%	26,237
Dec 23, 2025	42.80	42.80	41.39	41.83	41.83	0.48%	137,731
Dec 22, 2025	40.76	41.88	40.76	41.63	41.63	1.22%	200,948
Dec 19, 2025	40.99	41.44	40.62	41.13	41.13	-0.22%	1,293,251
Dec 18, 2025	41.09	41.61	41.03	41.22	41.22	1.68%	81,066
Dec 17, 2025	40.91	41.42	40.54	40.54	40.54	-1.03%	44,943
Dec 16, 2025	41.22	41.41	40.56	40.96	40.96	-2.45%	163,924
Dec 15, 2025	42.65	42.65	41.56	41.99	41.99	1.52%	453,329
Dec 12, 2025	41.36	41.82	40.81	41.36	41.36	-0.02%	989,741
Dec 11, 2025	41.23	41.77	40.77	41.37	41.37	-2.13%	765,630
Dec 10, 2025	40.96	42.93	40.96	42.27	42.27	2.00%	585,333
Dec 9, 2025	40.80	41.46	40.75	41.44	41.44	0.63%	620,875
Dec 8, 2025	41.35	41.35	40.61	41.18	41.18	0.44%	1,211,503
Dec 5, 2025	40.77	42.20	40.12	41.00	41.00	-0.07%	472,054
Dec 4, 2025	40.79	41.50	40.57	41.03	41.03	-0.51%	706,185
Dec 3, 2025	40.32	41.35	40.32	41.24	41.24	4.38%	329,579
Dec 2, 2025	39.56	40.02	39.24	39.51	39.51	-0.20%	49,163
Dec 1, 2025	39.51	39.86	39.05	39.59	39.59	-1.47%	25,137
Nov 28, 2025	39.45	40.21	39.35	40.18	40.18	1.13%	24,994
Nov 26, 2025	39.20	39.89	39.01	39.73	39.73	0.74%	41,833
Nov 25, 2025	38.22	39.44	38.08	39.44	39.44	7.03%	96,922
Nov 24, 2025	36.82	37.57	36.76	36.85	36.85	0.08%	77,174
Nov 21, 2025	37.05	37.18	36.39	36.82	36.82	-0.73%	46,870
Nov 20, 2025	36.88	37.63	36.46	37.09	37.09	0.62%	682,143
Nov 19, 2025	36.64	37.13	36.45	36.86	36.86	-0.57%	25,110
Nov 18, 2025	36.26	37.15	36.26	37.07	37.07	1.62%	37,383
Nov 17, 2025	36.89	37.83	36.46	36.48	36.48	-2.67%	24,343
Nov 14, 2025	37.27	38.07	37.27	37.48	37.48	-1.08%	15,760
Nov 13, 2025	37.51	38.15	37.35	37.89	37.89	-2.04%	25,233
Nov 12, 2025	38.38	38.75	37.93	38.68	38.68	1.90%	85,911
Nov 11, 2025	37.34	38.00	37.31	37.96	37.96	3.46%	98,017
Nov 10, 2025	36.66	36.92	36.14	36.69	36.69	1.10%	130,814
Nov 7, 2025	35.68	36.31	35.58	36.29	36.29	-1.73%	159,530
Nov 6, 2025	36.92	36.96	36.68	36.93	36.93	2.41%	120,265
Nov 5, 2025	36.26	36.75	35.98	36.06	36.06	-4.48%	49,291
Nov 4, 2025	37.74	38.20	37.46	37.75	37.75	0.12%	195,342
Nov 3, 2025	37.15	37.85	37.15	37.71	37.71	1.94%	239,398
Oct 31, 2025	38.29	38.29	36.68	36.99	36.99	0.46%	353,306
Oct 30, 2025	36.57	37.31	36.57	36.82	36.82	1.07%	23,711
Oct 29, 2025	36.36	36.94	36.06	36.43	36.43	0.72%	73,039
Oct 28, 2025	35.56	36.17	35.56	36.17	36.17	3.40%	50,968
Oct 27, 2025	35.40	35.70	33.13	34.98	34.98	-1.59%	44,459
Oct 24, 2025	36.23	36.57	35.55	35.55	35.55	0.95%	19,462