Galderma Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	39.29	40.95	37.53	38.60	38.60	-4.74%	195,041
Mar 9, 2026	39.39	40.65	38.88	40.52	40.52	0.92%	81,821
Mar 6, 2026	38.71	40.31	38.71	40.15	40.15	1.06%	128,134
Mar 5, 2026	39.15	40.68	39.13	39.73	39.73	6.49%	74,589
Mar 4, 2026	37.67	37.89	36.91	37.31	37.31	0.08%	151,963
Mar 3, 2026	36.71	37.44	36.42	37.28	37.28	-1.30%	88,444
Mar 2, 2026	37.67	38.20	37.45	37.77	37.77	-0.29%	59,802
Feb 27, 2026	37.39	37.90	37.30	37.88	37.88	0.32%	52,754
Feb 26, 2026	38.08	38.29	37.49	37.76	37.76	-0.55%	63,289
Feb 25, 2026	37.44	38.00	37.36	37.97	37.97	1.99%	111,417
Feb 24, 2026	37.58	37.58	37.03	37.23	37.23	-3.17%	337,921
Feb 23, 2026	40.10	40.10	38.02	38.45	38.45	-4.14%	118,209
Feb 20, 2026	40.85	40.85	39.48	40.11	40.11	0.27%	150,240
Feb 19, 2026	39.66	40.13	39.48	40.00	40.00	-1.09%	1,025,145
Feb 18, 2026	40.33	40.54	40.24	40.44	40.44	0.67%	75,513
Feb 17, 2026	39.95	40.23	39.48	40.17	40.17	1.20%	89,205
Feb 13, 2026	39.26	39.85	39.26	39.70	39.70	1.13%	35,118
Feb 12, 2026	39.23	39.44	38.83	39.25	39.25	1.26%	75,925
Feb 11, 2026	38.73	39.00	38.27	38.76	38.76	0.54%	45,859
Feb 10, 2026	38.99	39.05	38.29	38.55	38.55	-0.72%	66,450
Feb 9, 2026	38.96	39.13	38.47	38.83	38.83	1.23%	79,900
Feb 6, 2026	38.34	38.64	37.17	38.36	38.36	0.81%	1,357,250
Feb 5, 2026	38.79	39.77	38.04	38.05	38.05	0.32%	988,576
Feb 4, 2026	37.66	38.12	37.66	37.93	37.93	1.44%	48,941
Feb 3, 2026	37.40	37.82	37.05	37.39	37.39	-0.90%	62,668
Feb 2, 2026	37.63	38.30	37.53	37.73	37.73	1.67%	59,598
Jan 30, 2026	37.36	37.43	37.07	37.11	37.11	-0.72%	43,350
Jan 29, 2026	36.89	37.58	36.89	37.38	37.38	-0.37%	53,810
Jan 28, 2026	37.84	37.84	37.23	37.52	37.52	-3.05%	31,814
Jan 27, 2026	38.36	38.70	38.33	38.70	38.70	0.55%	73,257
Jan 26, 2026	38.00	38.58	37.95	38.49	38.49	0.37%	35,840
Jan 23, 2026	37.97	38.40	37.72	38.35	38.35	-0.03%	32,078
Jan 22, 2026	38.10	38.86	37.71	38.36	38.36	0.84%	187,624
Jan 21, 2026	39.11	39.11	38.00	38.04	38.04	-1.53%	43,538
Jan 20, 2026	39.14	39.14	38.48	38.63	38.63	-2.65%	162,728
Jan 16, 2026	39.75	40.07	39.57	39.68	39.68	0.95%	73,216
Jan 15, 2026	39.84	39.84	39.17	39.31	39.31	-3.11%	165,367
Jan 14, 2026	40.53	40.69	40.15	40.57	40.57	1.79%	190,926
Jan 13, 2026	39.88	40.49	39.61	39.85	39.85	-3.56%	582,024
Jan 12, 2026	41.05	41.39	40.91	41.32	41.32	-0.17%	32,336
Jan 9, 2026	41.49	41.49	40.98	41.39	41.39	1.72%	40,187
Jan 8, 2026	40.67	41.28	40.55	40.69	40.69	-2.05%	59,776
Jan 7, 2026	41.95	41.95	41.36	41.54	41.54	-0.31%	193,448
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