Galderma Group AG (SWX:GALD)
Switzerland · Delayed Price · Currency is CHF 151.40
-1.90 (-1.24%)
Jan 22, 2026, 11:15 AM CET
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 152.00 | 153.20 | 150.10 | 152.10 | - | -0.78% | 35,648 |
| Jan 21, 2026 | 153.40 | 154.90 | 152.00 | 153.30 | 153.30 | -0.33% | 458,731 |
| Jan 20, 2026 | 153.30 | 154.20 | 151.80 | 153.80 | 153.80 | -0.65% | 260,210 |
| Jan 19, 2026 | 157.20 | 158.20 | 154.80 | 154.80 | 154.80 | -2.70% | 282,597 |
| Jan 16, 2026 | 159.50 | 160.70 | 157.60 | 159.10 | 159.10 | 0.82% | 352,463 |
| Jan 15, 2026 | 162.40 | 162.40 | 157.30 | 157.80 | 157.80 | -2.35% | 411,613 |
| Jan 14, 2026 | 160.40 | 163.20 | 159.30 | 161.60 | 161.60 | 1.70% | 383,286 |
| Jan 13, 2026 | 164.70 | 164.70 | 158.30 | 158.90 | 158.90 | -3.05% | 365,565 |
| Jan 12, 2026 | 164.80 | 165.20 | 162.70 | 163.90 | 163.90 | -0.79% | 198,520 |
| Jan 9, 2026 | 164.30 | 165.70 | 163.00 | 165.20 | 165.20 | 1.23% | 361,156 |
| Jan 8, 2026 | 165.00 | 165.20 | 161.60 | 163.20 | 163.20 | -1.21% | 375,330 |
| Jan 7, 2026 | 166.60 | 167.80 | 164.80 | 165.20 | 165.20 | -0.24% | 270,430 |
| Jan 6, 2026 | 161.90 | 165.60 | 157.60 | 165.60 | 165.60 | 3.44% | 348,291 |
| Jan 5, 2026 | 164.00 | 164.10 | 158.40 | 160.10 | 160.10 | -1.23% | 474,243 |
| Dec 30, 2025 | 161.00 | 162.80 | 160.50 | 162.10 | 162.10 | 0.19% | 154,390 |
| Dec 29, 2025 | 161.00 | 161.80 | 158.70 | 161.80 | 161.80 | -1.40% | 238,132 |
| Dec 23, 2025 | 163.00 | 164.80 | 162.50 | 164.10 | 164.10 | -0.06% | 189,397 |
| Dec 22, 2025 | 162.90 | 164.20 | 162.00 | 164.20 | 164.20 | 0.86% | 363,841 |
| Dec 19, 2025 | 164.10 | 164.20 | 161.30 | 162.80 | 162.80 | -1.21% | 1,882,286 |
| Dec 18, 2025 | 161.40 | 164.80 | 160.70 | 164.80 | 164.80 | 1.54% | 267,433 |
| Dec 17, 2025 | 161.70 | 162.70 | 159.00 | 162.30 | 162.30 | 0.19% | 297,608 |
| Dec 16, 2025 | 165.80 | 167.60 | 162.00 | 162.00 | 162.00 | -2.82% | 360,191 |
| Dec 15, 2025 | 163.40 | 168.80 | 163.40 | 166.70 | 166.70 | 1.89% | 361,242 |
| Dec 12, 2025 | 164.50 | 165.10 | 163.00 | 163.60 | 163.60 | 0.25% | 343,655 |
| Dec 11, 2025 | 166.10 | 166.50 | 163.20 | 163.20 | 163.20 | -2.74% | 359,711 |
| Dec 10, 2025 | 165.20 | 167.80 | 164.00 | 167.80 | 167.80 | 1.39% | 464,983 |
| Dec 9, 2025 | 165.50 | 167.80 | 162.20 | 165.50 | 165.50 | 0.61% | 343,034 |
| Dec 8, 2025 | 170.00 | 170.10 | 164.20 | 164.50 | 164.50 | 1.04% | 417,190 |
| Dec 5, 2025 | 165.00 | 165.80 | 161.70 | 162.80 | 162.80 | -0.55% | 296,756 |
| Dec 4, 2025 | 163.90 | 164.80 | 162.90 | 163.70 | 163.70 | 0.31% | 269,021 |
| Dec 3, 2025 | 158.60 | 163.70 | 158.60 | 163.20 | 163.20 | 3.23% | 306,917 |
| Dec 2, 2025 | 158.00 | 159.60 | 157.30 | 158.10 | 158.10 | - | 268,603 |
| Dec 1, 2025 | 159.60 | 160.00 | 156.30 | 158.10 | 158.10 | -1.19% | 322,280 |
| Nov 28, 2025 | 159.10 | 160.00 | 158.10 | 160.00 | 160.00 | 0.31% | 248,820 |
| Nov 27, 2025 | 159.00 | 159.50 | 156.80 | 159.50 | 159.50 | 0.57% | 264,326 |
| Nov 26, 2025 | 157.00 | 158.60 | 153.60 | 158.60 | 158.60 | 2.12% | 222,865 |
| Nov 25, 2025 | 154.00 | 155.50 | 151.40 | 155.30 | 155.30 | 3.74% | 408,287 |
| Nov 24, 2025 | 148.40 | 149.80 | 147.70 | 149.70 | 149.70 | 1.35% | 746,880 |
| Nov 21, 2025 | 145.20 | 149.50 | 144.50 | 147.70 | 147.70 | -0.94% | 344,583 |
| Nov 20, 2025 | 149.10 | 150.90 | 148.30 | 149.10 | 149.10 | 1.08% | 262,290 |
| Nov 19, 2025 | 146.50 | 148.00 | 145.10 | 147.50 | 147.50 | 1.03% | 237,401 |
| Nov 18, 2025 | 145.30 | 146.00 | 143.00 | 146.00 | 146.00 | -0.27% | 286,313 |
| Nov 17, 2025 | 150.00 | 150.30 | 145.90 | 146.40 | 146.40 | -2.07% | 305,594 |
| Nov 14, 2025 | 149.00 | 149.50 | 146.20 | 149.50 | 149.50 | -0.53% | 278,346 |
| Nov 13, 2025 | 153.80 | 154.20 | 148.60 | 150.30 | 150.30 | -1.76% | 246,443 |
| Nov 12, 2025 | 151.40 | 154.00 | 150.30 | 153.00 | 153.00 | 1.66% | 270,198 |
| Nov 11, 2025 | 148.00 | 151.00 | 148.00 | 150.50 | 150.50 | 2.17% | 335,119 |
| Nov 10, 2025 | 146.00 | 148.80 | 146.00 | 147.30 | 147.30 | 2.51% | 287,137 |
| Nov 7, 2025 | 147.40 | 148.70 | 143.00 | 143.70 | 143.70 | -2.91% | 314,527 |
| Nov 6, 2025 | 146.60 | 149.90 | 146.60 | 148.00 | 148.00 | 1.09% | 508,194 |