Galderma Group AG (GALDY)
OTCMKTS · Delayed Price · Currency is USD
36.95
+0.19 (0.52%)
Sep 11, 2025, 3:12 PM EDT
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.76 | 36.79 | 36.50 | 36.65 | 36.65 | -0.05% | 11,188 |
| Sep 11, 2025 | 36.60 | 37.34 | 36.60 | 36.67 | 36.67 | -0.24% | 5,351 |
| Sep 10, 2025 | 36.59 | 37.02 | 36.42 | 36.76 | 36.76 | 0.78% | 6,414 |
| Sep 9, 2025 | 36.32 | 36.90 | 36.31 | 36.48 | 36.48 | 0.43% | 3,635 |
| Sep 8, 2025 | 36.10 | 36.75 | 36.10 | 36.32 | 36.32 | -2.21% | 19,945 |
| Sep 5, 2025 | 36.12 | 37.27 | 36.03 | 37.14 | 37.14 | 5.24% | 13,871 |
| Sep 4, 2025 | 34.85 | 35.29 | 34.85 | 35.29 | 35.29 | 2.36% | 11,161 |
| Sep 3, 2025 | 34.07 | 34.61 | 34.03 | 34.48 | 34.48 | 0.69% | 14,889 |
| Sep 2, 2025 | 33.90 | 34.60 | 33.90 | 34.24 | 34.24 | -2.31% | 9,318 |
| Aug 29, 2025 | 35.25 | 35.71 | 34.98 | 35.05 | 35.05 | 0.34% | 13,067 |
| Aug 28, 2025 | 34.84 | 35.00 | 34.67 | 34.93 | 34.93 | - | 23,971 |
| Aug 27, 2025 | 34.71 | 35.00 | 34.66 | 34.93 | 34.93 | 1.90% | 7,737 |
| Aug 26, 2025 | 33.98 | 34.28 | 33.76 | 34.28 | 34.28 | 0.65% | 10,756 |
| Aug 25, 2025 | 33.98 | 34.64 | 33.83 | 34.06 | 34.06 | 0.86% | 10,856 |
| Aug 22, 2025 | 33.74 | 34.15 | 33.69 | 33.77 | 33.77 | 0.17% | 42,071 |
| Aug 21, 2025 | 33.33 | 33.75 | 33.33 | 33.71 | 33.71 | 1.73% | 9,113 |
| Aug 20, 2025 | 33.44 | 33.44 | 32.96 | 33.14 | 33.14 | -0.72% | 4,263 |
| Aug 19, 2025 | 33.57 | 33.59 | 33.32 | 33.38 | 33.38 | 0.42% | 64,835 |
| Aug 18, 2025 | 33.18 | 33.24 | 33.00 | 33.24 | 33.24 | 1.37% | 10,892 |
| Aug 15, 2025 | 33.68 | 33.68 | 32.70 | 32.79 | 32.79 | 0.64% | 11,313 |
| Aug 14, 2025 | 32.45 | 33.19 | 32.40 | 32.58 | 32.58 | 0.22% | 4,799 |
| Aug 13, 2025 | 32.43 | 32.75 | 32.42 | 32.51 | 32.51 | -0.79% | 7,687 |
| Aug 12, 2025 | 32.16 | 32.81 | 32.16 | 32.77 | 32.77 | 0.58% | 14,851 |
| Aug 11, 2025 | 32.54 | 32.70 | 32.50 | 32.58 | 32.58 | 1.26% | 84,964 |
| Aug 8, 2025 | 32.19 | 32.33 | 32.06 | 32.18 | 32.18 | 0.08% | 7,769 |
| Aug 7, 2025 | 32.06 | 32.40 | 31.96 | 32.15 | 32.15 | 1.58% | 23,998 |
| Aug 6, 2025 | 31.14 | 31.65 | 31.14 | 31.65 | 31.65 | -0.50% | 10,136 |
| Aug 5, 2025 | 31.75 | 31.85 | 31.49 | 31.81 | 31.81 | -0.09% | 11,974 |
| Aug 4, 2025 | 31.90 | 31.94 | 31.49 | 31.84 | 31.84 | -1.73% | 44,788 |
| Aug 1, 2025 | 32.05 | 32.40 | 31.10 | 32.40 | 32.40 | 3.75% | 55,644 |
| Jul 31, 2025 | 31.40 | 31.53 | 31.00 | 31.23 | 31.23 | -0.79% | 20,378 |
| Jul 30, 2025 | 31.81 | 32.09 | 31.48 | 31.48 | 31.48 | -1.14% | 8,170 |
| Jul 29, 2025 | 31.82 | 32.95 | 31.62 | 31.84 | 31.84 | 0.77% | 31,503 |
| Jul 28, 2025 | 33.27 | 33.32 | 31.59 | 31.60 | 31.60 | -6.90% | 10,186 |
| Jul 25, 2025 | 33.51 | 34.02 | 33.51 | 33.94 | 33.94 | 0.01% | 4,158 |
| Jul 24, 2025 | 32.95 | 33.99 | 32.95 | 33.94 | 33.94 | 7.23% | 60,366 |
| Jul 23, 2025 | 31.08 | 31.73 | 31.08 | 31.65 | 31.65 | 1.42% | 2,580 |
| Jul 22, 2025 | 30.91 | 31.29 | 30.76 | 31.21 | 31.21 | -1.61% | 5,214 |
| Jul 21, 2025 | 31.68 | 31.72 | 31.55 | 31.72 | 31.72 | -0.84% | 2,717 |
| Jul 18, 2025 | 31.28 | 32.32 | 31.28 | 31.99 | 31.99 | 3.29% | 23,938 |
| Jul 17, 2025 | 30.85 | 31.24 | 30.57 | 30.97 | 30.97 | -1.70% | 4,570 |
| Jul 16, 2025 | 30.90 | 31.51 | 30.87 | 31.51 | 31.51 | -1.36% | 54,989 |
| Jul 15, 2025 | 32.50 | 32.80 | 31.50 | 31.94 | 31.94 | 0.35% | 16,649 |
| Jul 14, 2025 | 31.58 | 31.99 | 31.22 | 31.83 | 31.83 | 0.07% | 7,227 |
| Jul 11, 2025 | 31.36 | 32.01 | 31.19 | 31.81 | 31.81 | -0.89% | 68,262 |
| Jul 10, 2025 | 31.91 | 32.59 | 31.88 | 32.09 | 32.09 | -0.03% | 12,593 |
| Jul 9, 2025 | 31.85 | 32.33 | 31.85 | 32.10 | 32.10 | 1.98% | 9,615 |
| Jul 8, 2025 | 31.77 | 31.77 | 30.98 | 31.48 | 31.48 | 2.81% | 11,868 |
| Jul 7, 2025 | 30.02 | 30.97 | 30.02 | 30.62 | 30.62 | 2.58% | 16,558 |
| Jul 3, 2025 | 29.49 | 29.85 | 29.36 | 29.85 | 29.85 | -0.79% | 4,543 |