Galderma Group AG (GDERF)
OTCMKTS · Delayed Price · Currency is USD
220.55
+3.85 (1.78%)
At close: Oct 16, 2026
GDERF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 213.94 | 221.30 | 204.50 | 220.55 | 220.55 | 1.78% | 108 |
| Oct 15, 2026 | 215.95 | 216.70 | 201.78 | 216.70 | 216.70 | 9.56% | 66 |
| Oct 14, 2026 | 197.59 | 213.40 | 197.59 | 197.80 | 197.80 | 2.05% | 107 |
| Oct 13, 2026 | 202.06 | 202.06 | 193.82 | 193.82 | 193.82 | -8.10% | 1,222 |
| Oct 12, 2026 | 203.16 | 210.90 | 203.16 | 210.90 | 210.90 | 9.84% | 4 |
| Oct 9, 2026 | 192.33 | 196.22 | 192.00 | 192.00 | 192.00 | -5.88% | 51 |
| Oct 8, 2026 | 203.25 | 204.00 | 203.25 | 204.00 | 204.00 | 8.01% | 4 |
| Oct 7, 2026 | 188.85 | 188.87 | 188.85 | 188.87 | 188.87 | -7.48% | 2 |
| Oct 6, 2026 | 204.30 | 204.30 | 187.52 | 204.14 | 204.14 | 2.76% | 40 |
| Oct 5, 2026 | 197.90 | 198.65 | 188.44 | 198.65 | 198.65 | 4.90% | 418 |
| Oct 2, 2026 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | 0.01% | 72 |
| Oct 1, 2026 | 205.75 | 205.75 | 189.35 | 189.35 | 189.35 | -1.17% | 96 |
| Sep 30, 2026 | 192.35 | 208.95 | 191.60 | 191.60 | 191.60 | 0.05% | 67 |
| Sep 29, 2026 | 191.03 | 207.55 | 191.03 | 191.50 | 191.50 | 1.99% | 12 |
| Sep 28, 2026 | 204.20 | 204.20 | 187.77 | 187.77 | 187.77 | -1.89% | 11,881 |
| Sep 25, 2026 | 207.25 | 207.25 | 190.93 | 191.38 | 191.38 | -6.00% | 97 |
| Sep 24, 2026 | 189.27 | 203.60 | 189.27 | 203.60 | 203.60 | -0.91% | 39 |
| Sep 23, 2026 | 189.20 | 206.35 | 189.20 | 205.48 | 205.48 | -1.33% | 6,517 |
| Sep 22, 2026 | 209.00 | 209.00 | 193.91 | 208.25 | 208.25 | 6.25% | 30 |
| Sep 21, 2026 | 190.96 | 196.85 | 188.98 | 196.00 | 196.00 | -1.95% | 701 |
| Sep 18, 2026 | 186.55 | 199.89 | 186.55 | 199.89 | 199.89 | -0.06% | 118 |
| Sep 17, 2026 | 200.65 | 200.65 | 185.02 | 200.00 | 200.00 | 7.82% | 106 |
| Sep 15, 2026 | 181.23 | 185.50 | 181.23 | 185.50 | 185.50 | -2.97% | 110 |
| Sep 14, 2026 | 184.54 | 199.05 | 184.52 | 191.18 | 191.18 | 3.97% | 55 |
| Sep 11, 2026 | 198.85 | 198.85 | 183.88 | 183.88 | 183.88 | -1.67% | 23 |
| Sep 10, 2026 | 192.05 | 192.05 | 187.00 | 187.00 | 187.00 | -7.71% | 45 |
| Sep 9, 2026 | 190.37 | 202.63 | 190.37 | 202.63 | 202.63 | -3.98% | 48 |
| Sep 8, 2026 | 211.30 | 211.30 | 194.09 | 211.02 | 211.02 | 6.58% | 15 |
| Sep 4, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 11 |
| Sep 3, 2026 | 211.85 | 211.85 | 197.75 | 198.00 | 198.00 | -6.47% | 8 |
| Sep 2, 2026 | 210.95 | 211.70 | 202.00 | 211.70 | 211.70 | 2.27% | 66 |
| Sep 1, 2026 | 207.00 | 214.25 | 196.50 | 207.00 | 207.00 | -0.36% | 189 |
| Aug 31, 2026 | 216.45 | 216.45 | 207.75 | 207.75 | 207.75 | 0.61% | 16 |
| Aug 28, 2026 | 223.20 | 223.20 | 206.50 | 206.50 | 206.50 | 0.24% | 39 |
| Aug 27, 2026 | 205.15 | 206.01 | 205.15 | 206.01 | 206.01 | -7.74% | 54 |
| Aug 26, 2026 | 214.88 | 223.30 | 214.88 | 223.30 | 223.30 | 1.59% | 37 |
| Aug 25, 2026 | 219.05 | 219.80 | 212.71 | 219.80 | 219.80 | 6.83% | 8 |
| Aug 24, 2026 | 213.65 | 221.55 | 205.75 | 205.75 | 205.75 | -7.44% | 28 |
| Aug 21, 2026 | 221.55 | 222.30 | 221.55 | 222.30 | 222.30 | 8.43% | 10 |
| Aug 20, 2026 | 205.75 | 205.75 | 205.01 | 205.01 | 205.01 | -6.30% | 18 |
| Aug 19, 2026 | 218.05 | 218.80 | 211.50 | 218.80 | 218.80 | 3.13% | 19 |
| Aug 18, 2026 | 198.60 | 212.15 | 198.60 | 212.15 | 212.15 | 3.46% | 7 |
| Aug 17, 2026 | 205.05 | 218.05 | 205.05 | 205.05 | 205.05 | -7.80% | 39 |
| Aug 14, 2026 | 221.65 | 222.40 | 221.65 | 222.40 | 222.40 | 5.55% | 22 |
| Aug 12, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | -7.81% | 1 |
| Aug 10, 2026 | 215.75 | 228.55 | 215.75 | 228.55 | 228.55 | 3.91% | 4 |
| Aug 7, 2026 | 225.75 | 225.75 | 219.95 | 219.95 | 219.95 | 2.33% | 827 |
| Aug 6, 2026 | 225.00 | 225.00 | 214.95 | 214.95 | 214.95 | 2.92% | 8 |
| Aug 5, 2026 | 217.75 | 217.75 | 208.85 | 208.85 | 208.85 | -3.20% | 15 |
| Aug 4, 2026 | 225.00 | 225.00 | 215.75 | 215.75 | 215.75 | 2.96% | 11 |