Galderma Group AG (GDERF)
OTCMKTS · Delayed Price · Currency is USD
215.15
+15.05 (7.52%)
At close: May 28, 2026
GDERF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 214.40 | 215.15 | 197.45 | 215.15 | 215.15 | 7.52% | 31 |
| May 27, 2026 | 213.75 | 214.50 | 200.10 | 200.10 | 200.10 | -5.10% | 157 |
| May 26, 2026 | 210.10 | 210.85 | 193.40 | 210.85 | 210.85 | -0.57% | 50 |
| May 22, 2026 | 211.30 | 212.05 | 202.88 | 212.05 | 212.05 | -6.90% | 4 |
| May 21, 2026 | 206.30 | 248.46 | 206.30 | 227.76 | 227.76 | 16.63% | 372 |
| May 20, 2026 | 200.73 | 200.73 | 195.28 | 195.28 | 195.28 | -4.58% | 49 |
| May 18, 2026 | 203.90 | 204.65 | 203.90 | 204.65 | 204.65 | 3.88% | 4 |
| May 15, 2026 | 205.75 | 205.75 | 197.00 | 197.00 | 197.00 | -0.38% | 78 |
| May 14, 2026 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | 0.82% | 1 |
| May 13, 2026 | 196.90 | 196.90 | 196.15 | 196.15 | 196.15 | -2.02% | 12 |
| May 12, 2026 | 210.00 | 210.00 | 200.20 | 200.20 | 200.20 | -8.29% | 302 |
| May 11, 2026 | 204.55 | 218.30 | 204.55 | 218.30 | 218.30 | 6.41% | 17 |
| May 8, 2026 | 222.65 | 222.65 | 205.15 | 205.15 | 205.15 | -2.31% | 62 |
| May 7, 2026 | 226.95 | 226.95 | 208.55 | 210.00 | 210.00 | -7.02% | 74 |
| May 6, 2026 | 206.75 | 225.85 | 206.75 | 225.85 | 225.85 | 7.18% | 155 |
| May 5, 2026 | 210.72 | 210.72 | 210.72 | 210.72 | 210.72 | -2.96% | 22 |
| May 4, 2026 | 216.40 | 217.15 | 216.40 | 217.15 | 217.15 | 5.00% | 36 |
| May 1, 2026 | 212.85 | 212.85 | 206.80 | 206.80 | 206.80 | -4.41% | 133 |
| Apr 30, 2026 | 215.60 | 216.35 | 199.70 | 216.35 | 216.35 | 2.81% | 75 |
| Apr 29, 2026 | 201.55 | 210.44 | 192.75 | 210.44 | 210.44 | -0.18% | 14 |
| Apr 28, 2026 | 208.00 | 216.66 | 193.90 | 210.82 | 210.82 | 0.92% | 40 |
| Apr 27, 2026 | 210.95 | 215.40 | 208.90 | 208.90 | 208.90 | 4.69% | 62 |
| Apr 24, 2026 | 207.10 | 212.40 | 199.55 | 199.55 | 199.55 | -3.44% | 13,556 |
| Apr 23, 2026 | 206.35 | 207.10 | 206.35 | 207.10 | 206.65 | 7.86% | 18 |
| Apr 22, 2026 | 192.75 | 198.75 | 192.00 | 192.00 | 191.59 | 9.33% | 15 |
| Apr 21, 2026 | 190.05 | 190.05 | 175.11 | 175.61 | 175.23 | -14.19% | 18 |
| Apr 20, 2026 | 191.40 | 204.65 | 191.40 | 204.65 | 204.21 | -0.02% | 182 |
| Apr 17, 2026 | 204.70 | 204.70 | 192.23 | 204.70 | 204.26 | 2.22% | 58 |
| Apr 16, 2026 | 198.03 | 200.25 | 189.50 | 200.25 | 199.82 | 3.27% | 267 |
| Apr 15, 2026 | 206.35 | 206.35 | 193.90 | 193.90 | 193.48 | -6.37% | 36 |
| Apr 14, 2026 | 206.35 | 207.10 | 206.35 | 207.10 | 206.65 | 7.11% | 2 |
| Apr 13, 2026 | 194.00 | 194.00 | 193.36 | 193.36 | 192.94 | -6.63% | 6 |
| Apr 10, 2026 | 200.40 | 207.10 | 194.45 | 207.10 | 206.65 | 0.10% | 9,143 |
| Apr 9, 2026 | 206.15 | 206.90 | 206.15 | 206.90 | 206.45 | -0.10% | 28 |
| Apr 8, 2026 | 206.35 | 207.10 | 199.23 | 207.10 | 206.65 | 9.58% | 881 |
| Apr 7, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.59 | -5.00% | 221 |
| Apr 6, 2026 | 189.00 | 198.95 | 189.00 | 198.95 | 198.52 | 5.26% | 50 |
| Apr 2, 2026 | 189.75 | 198.95 | 189.00 | 189.00 | 188.59 | -3.08% | 558 |
| Apr 1, 2026 | 197.45 | 206.35 | 195.00 | 195.00 | 194.58 | 4.46% | 315 |
| Mar 31, 2026 | 182.00 | 188.30 | 182.00 | 186.67 | 186.26 | 5.12% | 53 |
| Mar 30, 2026 | 194.10 | 194.10 | 177.57 | 177.57 | 177.19 | -9.08% | 463 |
| Mar 27, 2026 | 194.55 | 195.30 | 194.55 | 195.30 | 194.88 | 7.44% | 182 |
| Mar 26, 2026 | 189.25 | 190.00 | 181.77 | 181.77 | 181.38 | -4.35% | 6,130 |
| Mar 25, 2026 | 179.65 | 192.60 | 179.65 | 190.04 | 189.63 | 1.30% | 18 |
| Mar 24, 2026 | 180.50 | 187.60 | 180.50 | 187.60 | 187.20 | -0.95% | 324 |
| Mar 23, 2026 | 188.65 | 189.40 | 188.65 | 189.40 | 188.99 | 0.58% | 40 |
| Mar 20, 2026 | 177.15 | 188.32 | 177.15 | 188.30 | 187.89 | 1.65% | 12 |
| Mar 19, 2026 | 184.50 | 188.38 | 172.75 | 185.25 | 184.85 | 3.29% | 70 |
| Mar 18, 2026 | 179.35 | 179.36 | 179.35 | 179.35 | 178.96 | 0.11% | 1,019 |
| Mar 17, 2026 | 179.15 | 189.25 | 179.15 | 179.15 | 178.76 | -5.71% | 57 |