Galderma Group AG (SWX:GALD)
Switzerland · Delayed Price · Currency is CHF 145.80
-0.20 (-0.14%)
Sep 12, 2025, 5:30 PM CET
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 146.00 | 146.90 | 144.90 | 145.80 | 145.80 | -0.14% | 317,739 |
| Sep 11, 2025 | 146.90 | 147.40 | 145.50 | 146.00 | 146.00 | 0.07% | 232,817 |
| Sep 10, 2025 | 147.80 | 148.30 | 144.60 | 145.90 | 145.90 | 0.34% | 208,183 |
| Sep 9, 2025 | 144.30 | 145.40 | 143.40 | 145.40 | 145.40 | 0.97% | 222,683 |
| Sep 8, 2025 | 145.90 | 146.10 | 143.20 | 144.00 | 144.00 | -0.48% | 250,998 |
| Sep 5, 2025 | 142.00 | 145.10 | 141.80 | 144.70 | 144.70 | 2.12% | 436,242 |
| Sep 4, 2025 | 138.80 | 141.70 | 138.80 | 141.70 | 141.70 | 2.02% | 304,604 |
| Sep 3, 2025 | 138.20 | 138.90 | 137.00 | 138.90 | 138.90 | 1.24% | 309,721 |
| Sep 2, 2025 | 140.10 | 140.40 | 136.00 | 137.20 | 137.20 | -1.93% | 256,594 |
| Sep 1, 2025 | 139.90 | 142.00 | 139.30 | 139.90 | 139.90 | 0.21% | 108,298 |
| Aug 29, 2025 | 140.30 | 141.30 | 139.60 | 139.60 | 139.60 | -0.14% | 272,531 |
| Aug 28, 2025 | 139.70 | 140.50 | 139.00 | 139.80 | 139.80 | -0.29% | 225,326 |
| Aug 27, 2025 | 136.10 | 140.20 | 136.10 | 140.20 | 140.20 | 2.26% | 246,056 |
| Aug 26, 2025 | 136.40 | 137.40 | 135.60 | 137.10 | 137.10 | - | 768,416 |
| Aug 25, 2025 | 136.20 | 137.20 | 135.80 | 137.10 | 137.10 | 1.33% | 146,090 |
| Aug 22, 2025 | 135.50 | 136.80 | 134.10 | 135.30 | 135.30 | -0.88% | 260,601 |
| Aug 21, 2025 | 134.30 | 136.50 | 133.80 | 136.50 | 136.50 | 2.55% | 328,729 |
| Aug 20, 2025 | 134.70 | 136.90 | 132.70 | 133.10 | 133.10 | -1.55% | 290,698 |
| Aug 19, 2025 | 134.00 | 135.80 | 133.70 | 135.20 | 135.20 | 1.12% | 217,107 |
| Aug 18, 2025 | 133.20 | 133.90 | 132.50 | 133.70 | 133.70 | 1.29% | 292,761 |
| Aug 15, 2025 | 132.50 | 133.30 | 131.70 | 132.00 | 132.00 | 0.76% | 136,571 |
| Aug 14, 2025 | 130.80 | 131.50 | 129.90 | 131.00 | 131.00 | 0.31% | 196,935 |
| Aug 13, 2025 | 132.50 | 132.70 | 130.00 | 130.60 | 130.60 | -1.06% | 178,599 |
| Aug 12, 2025 | 132.50 | 133.60 | 130.40 | 132.00 | 132.00 | -0.60% | 169,420 |
| Aug 11, 2025 | 131.00 | 132.90 | 130.90 | 132.80 | 132.80 | 2.08% | 170,529 |
| Aug 8, 2025 | 130.40 | 131.10 | 129.30 | 130.10 | 130.10 | -0.23% | 272,440 |
| Aug 7, 2025 | 127.90 | 130.60 | 127.60 | 130.40 | 130.40 | 2.44% | 312,970 |
| Aug 6, 2025 | 128.90 | 129.40 | 125.10 | 127.30 | 127.30 | -0.86% | 338,745 |
| Aug 5, 2025 | 129.40 | 129.50 | 127.30 | 128.40 | 128.40 | 0.16% | 410,712 |
| Aug 4, 2025 | 126.20 | 130.00 | 124.80 | 128.20 | 128.20 | 0.55% | 1,128,864 |
| 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 |