Galderma Group AG (SWX:GALD)
Switzerland · Delayed Price · Currency is CHF 127.50
-2.50 (-1.92%)
Jul 31, 2025, 5:31 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 130.90 | 131.70 | 126.80 | 127.50 | 127.50 | -1.92% | 1,266,019 |
| Jul 30, 2025 | 128.80 | 132.00 | 128.10 | 130.00 | 130.00 | 1.25% | 618,709 |
| Jul 29, 2025 | 129.00 | 133.00 | 127.60 | 128.40 | 128.40 | -3.96% | 18,808,740 |
| Jul 28, 2025 | 135.80 | 137.00 | 132.60 | 133.70 | 133.70 | -0.59% | 359,476 |
| Jul 25, 2025 | 133.70 | 138.80 | 133.00 | 134.50 | 134.50 | 0.75% | 430,969 |
| Jul 24, 2025 | 130.00 | 134.60 | 130.00 | 133.50 | 133.50 | 7.57% | 518,601 |
| Jul 23, 2025 | 124.40 | 124.80 | 122.70 | 124.10 | 124.10 | 0.73% | 385,609 |
| Jul 22, 2025 | 126.30 | 126.60 | 122.70 | 123.20 | 123.20 | -2.45% | 347,094 |
| Jul 21, 2025 | 127.10 | 127.20 | 125.40 | 126.30 | 126.30 | -0.79% | 196,941 |
| Jul 18, 2025 | 123.30 | 127.30 | 123.30 | 127.30 | 127.30 | 2.91% | 298,280 |
| Jul 17, 2025 | 125.40 | 125.70 | 122.80 | 123.70 | 123.70 | -0.88% | 260,432 |
| Jul 16, 2025 | 126.70 | 126.80 | 123.70 | 124.80 | 124.80 | -0.64% | 330,732 |
| Jul 15, 2025 | 126.00 | 127.10 | 124.90 | 125.60 | 125.60 | 0.32% | 270,389 |
| Jul 14, 2025 | 124.80 | 125.20 | 123.50 | 125.20 | 125.20 | -0.08% | 264,098 |
| Jul 11, 2025 | 127.10 | 128.10 | 123.70 | 125.30 | 125.30 | -1.80% | 321,822 |
| Jul 10, 2025 | 127.10 | 128.60 | 126.20 | 127.60 | 127.60 | 1.03% | 364,574 |
| Jul 9, 2025 | 124.90 | 127.70 | 123.50 | 126.30 | 126.30 | 1.45% | 354,066 |
| Jul 8, 2025 | 123.50 | 124.80 | 121.90 | 124.50 | 124.50 | 2.64% | 434,756 |
| Jul 7, 2025 | 117.80 | 121.30 | 117.10 | 121.30 | 121.30 | 3.41% | 308,918 |
| Jul 4, 2025 | 117.00 | 118.00 | 114.70 | 117.30 | 117.30 | -0.42% | 174,528 |
| Jul 3, 2025 | 117.50 | 118.80 | 116.00 | 117.80 | 117.80 | 0.08% | 308,329 |
| Jul 2, 2025 | 115.50 | 118.80 | 115.50 | 117.70 | 117.70 | 1.90% | 357,573 |
| Jul 1, 2025 | 113.30 | 116.10 | 113.00 | 115.50 | 115.50 | 0.43% | 447,959 |
| Jun 30, 2025 | 117.50 | 117.50 | 113.20 | 115.00 | 115.00 | -2.95% | 612,133 |
| Jun 27, 2025 | 115.60 | 118.70 | 115.60 | 118.50 | 118.50 | 2.95% | 333,998 |
| Jun 26, 2025 | 115.00 | 116.00 | 113.60 | 115.10 | 115.10 | 1.68% | 227,509 |
| Jun 25, 2025 | 112.10 | 113.80 | 111.80 | 113.20 | 113.20 | 1.71% | 231,131 |
| Jun 24, 2025 | 112.90 | 113.40 | 110.60 | 111.30 | 111.30 | - | 266,632 |
| Jun 23, 2025 | 111.20 | 112.50 | 110.50 | 111.30 | 111.30 | -0.71% | 191,349 |
| Jun 20, 2025 | 111.70 | 114.20 | 111.40 | 112.10 | 112.10 | - | 1,935,886 |
| Jun 19, 2025 | 109.90 | 112.50 | 109.30 | 112.10 | 112.10 | 1.26% | 219,880 |
| Jun 18, 2025 | 107.70 | 111.40 | 107.70 | 110.70 | 110.70 | 2.41% | 304,232 |
| Jun 17, 2025 | 109.00 | 110.30 | 107.40 | 108.10 | 108.10 | -1.99% | 320,748 |
| Jun 16, 2025 | 110.40 | 111.80 | 109.50 | 110.30 | 110.30 | -0.90% | 385,783 |
| Jun 13, 2025 | 110.50 | 112.60 | 109.90 | 111.30 | 111.30 | -0.63% | 327,717 |
| Jun 12, 2025 | 114.80 | 114.80 | 111.40 | 112.00 | 112.00 | -1.58% | 525,303 |
| Jun 11, 2025 | 113.00 | 114.70 | 112.30 | 113.80 | 113.80 | 0.80% | 308,232 |
| Jun 10, 2025 | 115.20 | 116.70 | 112.90 | 112.90 | 112.90 | -2.59% | 669,792 |
| Jun 6, 2025 | 116.90 | 117.00 | 113.70 | 115.90 | 115.90 | 2.29% | 468,495 |
| Jun 5, 2025 | 115.00 | 115.40 | 112.40 | 113.30 | 113.30 | 0.71% | 527,398 |
| Jun 4, 2025 | 112.20 | 115.40 | 111.70 | 112.50 | 112.50 | 0.63% | 455,915 |
| Jun 3, 2025 | 111.70 | 112.70 | 110.50 | 111.80 | 111.80 | 0.99% | 388,233 |
| Jun 2, 2025 | 108.70 | 112.50 | 108.70 | 110.70 | 110.70 | 2.79% | 2,198,413 |
| May 30, 2025 | 105.00 | 108.60 | 104.90 | 107.70 | 107.70 | 2.67% | 2,262,520 |
| May 28, 2025 | 102.90 | 107.60 | 101.30 | 104.90 | 104.90 | - | 20,367,559 |
| May 27, 2025 | 104.70 | 106.10 | 104.50 | 104.90 | 104.90 | 0.38% | 255,379 |
| May 26, 2025 | 103.20 | 105.00 | 103.20 | 104.50 | 104.50 | 2.25% | 181,984 |
| May 23, 2025 | 101.50 | 104.60 | 98.40 | 102.20 | 102.20 | -0.49% | 264,673 |
| May 22, 2025 | 102.50 | 103.40 | 101.00 | 102.70 | 102.70 | -1.15% | 227,509 |
| May 21, 2025 | 101.60 | 104.20 | 101.60 | 103.90 | 103.90 | 1.66% | 307,762 |