Galderma Group AG (SWX:GALD)
Switzerland · Delayed Price · Currency is CHF 147.70
-1.40 (-0.94%)
Nov 21, 2025, 5:30 PM CET
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 152.80 | 152.80 | 145.90 | 146.40 | 146.40 | -4.50% | 329,361 |
| Nov 4, 2025 | 152.00 | 153.30 | 148.70 | 153.30 | 153.30 | 1.19% | 518,513 |
| Nov 3, 2025 | 149.00 | 151.50 | 149.00 | 151.50 | 151.50 | 2.02% | 356,734 |
| Oct 31, 2025 | 149.10 | 149.40 | 147.40 | 148.50 | 148.50 | 0.68% | 488,192 |
| Oct 30, 2025 | 148.60 | 150.20 | 145.60 | 147.50 | 147.50 | 0.55% | 2,993,389 |
| Oct 29, 2025 | 144.00 | 147.00 | 143.00 | 146.70 | 146.70 | 2.66% | 710,319 |
| Oct 28, 2025 | 137.00 | 144.20 | 136.30 | 142.90 | 142.90 | 2.29% | 22,305,930 |
| Oct 27, 2025 | 142.50 | 145.90 | 139.40 | 139.70 | 139.70 | -1.69% | 358,656 |
| Oct 24, 2025 | 141.50 | 144.70 | 140.50 | 142.10 | 142.10 | 1.72% | 460,471 |
| Oct 23, 2025 | 145.00 | 147.40 | 138.70 | 139.70 | 139.70 | 2.49% | 618,140 |
| Oct 22, 2025 | 135.70 | 137.10 | 134.90 | 136.30 | 136.30 | -0.80% | 309,875 |
| Oct 21, 2025 | 138.30 | 138.70 | 136.40 | 137.40 | 137.40 | -0.72% | 145,935 |
| Oct 20, 2025 | 137.70 | 139.70 | 136.60 | 138.40 | 138.40 | 1.10% | 184,801 |
| Oct 17, 2025 | 137.60 | 138.30 | 134.70 | 136.90 | 136.90 | -1.23% | 225,334 |
| Oct 16, 2025 | 141.90 | 142.10 | 137.80 | 138.60 | 138.60 | -1.91% | 190,184 |
| Oct 15, 2025 | 140.50 | 142.00 | 139.50 | 141.30 | 141.30 | 1.22% | 204,370 |
| Oct 14, 2025 | 140.80 | 141.50 | 139.30 | 139.60 | 139.60 | -1.76% | 230,363 |
| Oct 13, 2025 | 143.80 | 143.80 | 141.30 | 142.10 | 142.10 | -0.56% | 168,519 |
| Oct 10, 2025 | 145.90 | 146.40 | 142.70 | 142.90 | 142.90 | -2.86% | 196,016 |
| Oct 9, 2025 | 147.20 | 147.70 | 145.90 | 147.10 | 147.10 | -0.68% | 172,850 |
| Oct 8, 2025 | 146.70 | 149.10 | 146.30 | 148.10 | 148.10 | 1.37% | 222,746 |
| Oct 7, 2025 | 143.30 | 146.20 | 142.10 | 146.10 | 146.10 | 2.74% | 395,840 |
| Oct 6, 2025 | 141.50 | 142.20 | 139.60 | 142.20 | 142.20 | 1.57% | 96,445 |
| Oct 3, 2025 | 139.20 | 141.70 | 137.60 | 140.00 | 140.00 | 1.52% | 309,195 |
| Oct 2, 2025 | 136.40 | 138.10 | 135.60 | 137.90 | 137.90 | 2.38% | 343,698 |
| Oct 1, 2025 | 142.70 | 142.70 | 134.20 | 134.70 | 134.70 | -2.60% | 396,115 |
| Sep 30, 2025 | 135.60 | 138.30 | 135.60 | 138.30 | 138.30 | 1.47% | 417,697 |
| Sep 29, 2025 | 137.40 | 138.70 | 134.60 | 136.30 | 136.30 | 0.66% | 254,156 |
| Sep 26, 2025 | 133.50 | 135.90 | 130.20 | 135.40 | 135.40 | 0.07% | 302,369 |
| Sep 25, 2025 | 139.20 | 139.70 | 135.30 | 135.30 | 135.30 | -3.36% | 446,757 |
| Sep 24, 2025 | 139.70 | 142.20 | 138.30 | 140.00 | 140.00 | 0.21% | 251,360 |
| Sep 23, 2025 | 142.00 | 142.00 | 137.60 | 139.70 | 139.70 | -1.34% | 299,676 |
| Sep 22, 2025 | 143.70 | 143.70 | 137.00 | 141.60 | 141.60 | -1.67% | 384,164 |
| Sep 19, 2025 | 143.80 | 144.20 | 139.80 | 144.00 | 144.00 | 0.14% | 2,041,745 |
| Sep 18, 2025 | 146.10 | 147.40 | 141.60 | 143.80 | 143.80 | -0.96% | 241,570 |
| Sep 17, 2025 | 144.30 | 145.80 | 144.30 | 145.20 | 145.20 | 0.48% | 387,835 |
| Sep 16, 2025 | 145.90 | 147.90 | 143.90 | 144.50 | 144.50 | -0.62% | 391,496 |
| Sep 15, 2025 | 146.90 | 147.50 | 145.00 | 145.40 | 145.40 | -0.27% | 324,778 |