Galderma Group AG (SWX:GALD)
Switzerland · Delayed Price · Currency is CHF 173.00
-5.55 (-3.11%)
Aug 14, 2026, 5:31 PM CET
Galderma Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 177.65 | 178.00 | 172.00 | 173.00 | 173.00 | -3.11% | 428,801 |
| Aug 13, 2026 | 176.35 | 178.90 | 174.50 | 178.55 | 178.55 | 1.45% | 396,125 |
| Aug 12, 2026 | 175.35 | 177.50 | 174.50 | 176.00 | 176.00 | 0.06% | 226,132 |
| Aug 11, 2026 | 175.60 | 179.80 | 175.35 | 175.90 | 175.90 | -0.03% | 322,851 |
| Aug 10, 2026 | 182.95 | 182.95 | 173.85 | 175.95 | 175.95 | -2.98% | 459,619 |
| Aug 7, 2026 | 180.00 | 184.00 | 179.70 | 181.35 | 181.35 | 1.74% | 293,325 |
| Aug 6, 2026 | 178.90 | 180.60 | 177.85 | 178.25 | 178.25 | -0.11% | 288,820 |
| Aug 5, 2026 | 174.90 | 179.30 | 174.35 | 178.45 | 178.45 | 2.00% | 287,567 |
| Aug 4, 2026 | 174.30 | 175.90 | 171.05 | 174.95 | 174.95 | 0.55% | 259,158 |
| Aug 3, 2026 | 177.00 | 177.50 | 173.45 | 174.00 | 174.00 | -1.00% | 240,245 |
| Jul 31, 2026 | 181.60 | 182.35 | 175.40 | 175.75 | 175.75 | -2.71% | 476,577 |
| Jul 30, 2026 | 179.80 | 183.95 | 179.10 | 180.65 | 180.65 | 2.00% | 440,470 |
| Jul 29, 2026 | 177.65 | 178.75 | 175.00 | 177.10 | 177.10 | 0.08% | 333,353 |
| Jul 28, 2026 | 173.50 | 178.45 | 172.90 | 176.95 | 176.95 | 1.93% | 357,873 |
| Jul 27, 2026 | 175.70 | 176.40 | 173.60 | 173.60 | 173.60 | -0.03% | 352,014 |
| Jul 24, 2026 | 169.40 | 175.00 | 167.30 | 173.65 | 173.65 | 2.57% | 395,078 |
| Jul 23, 2026 | 180.00 | 181.00 | 167.60 | 169.30 | 169.30 | -2.73% | 618,250 |
| Jul 22, 2026 | 173.25 | 176.90 | 171.80 | 174.05 | 174.05 | -0.54% | 345,109 |
| Jul 21, 2026 | 171.35 | 176.45 | 171.30 | 175.00 | 175.00 | 1.19% | 246,264 |
| Jul 20, 2026 | 171.40 | 173.00 | 170.50 | 172.95 | 172.95 | 0.26% | 290,892 |
| Jul 17, 2026 | 169.90 | 172.50 | 168.50 | 172.50 | 172.50 | 1.53% | 285,449 |
| Jul 16, 2026 | 167.75 | 169.90 | 166.40 | 169.90 | 169.90 | 1.98% | 430,444 |
| Jul 15, 2026 | 166.75 | 168.15 | 166.25 | 166.60 | 166.60 | -1.27% | 310,091 |
| Jul 14, 2026 | 170.20 | 170.20 | 166.85 | 168.75 | 168.75 | -1.11% | 295,317 |
| Jul 13, 2026 | 172.10 | 172.60 | 169.40 | 170.65 | 170.65 | -1.27% | 389,444 |
| Jul 10, 2026 | 174.40 | 175.65 | 171.15 | 172.85 | 172.85 | -0.89% | 389,388 |
| Jul 9, 2026 | 176.50 | 177.55 | 172.55 | 174.40 | 174.40 | -0.37% | 429,693 |
| Jul 8, 2026 | 175.10 | 176.70 | 172.60 | 175.05 | 175.05 | -0.85% | 244,611 |
| Jul 7, 2026 | 177.85 | 180.20 | 176.45 | 176.55 | 176.55 | -1.01% | 441,494 |
| Jul 6, 2026 | 180.05 | 180.05 | 175.60 | 178.35 | 178.35 | -0.67% | 314,774 |
| Jul 3, 2026 | 179.95 | 180.15 | 175.05 | 179.55 | 179.55 | -0.42% | 206,808 |
| Jul 2, 2026 | 177.20 | 181.60 | 175.85 | 180.30 | 180.30 | 0.81% | 394,046 |
| Jul 1, 2026 | 173.00 | 179.60 | 171.20 | 178.85 | 178.85 | -2.75% | 1,072,637 |
| Jun 30, 2026 | 185.75 | 188.25 | 181.75 | 183.90 | 183.90 | -1.02% | 617,377 |
| Jun 29, 2026 | 178.60 | 185.80 | 178.50 | 185.80 | 185.80 | 4.24% | 498,065 |
| Jun 26, 2026 | 178.05 | 178.85 | 175.50 | 178.25 | 178.25 | -0.14% | 323,012 |
| Jun 25, 2026 | 181.00 | 183.15 | 178.50 | 178.50 | 178.50 | -2.75% | 490,749 |
| Jun 24, 2026 | 176.60 | 183.55 | 175.00 | 183.55 | 183.55 | 4.71% | 621,464 |
| Jun 23, 2026 | 172.65 | 176.30 | 171.20 | 175.30 | 175.30 | 0.92% | 400,290 |
| Jun 22, 2026 | 171.05 | 173.90 | 170.45 | 173.70 | 173.70 | 0.75% | 351,475 |
| Jun 19, 2026 | 172.55 | 173.95 | 166.15 | 172.40 | 172.40 | -0.12% | 3,070,313 |
| Jun 18, 2026 | 174.15 | 176.55 | 171.50 | 172.60 | 172.60 | -0.14% | 453,683 |
| Jun 17, 2026 | 171.75 | 172.85 | 170.35 | 172.85 | 172.85 | 0.93% | 322,192 |
| Jun 16, 2026 | 172.40 | 173.40 | 166.55 | 171.25 | 171.25 | -0.98% | 456,204 |
| Jun 15, 2026 | 173.25 | 173.45 | 171.30 | 172.95 | 172.95 | 0.46% | 415,508 |
| Jun 12, 2026 | 169.50 | 173.00 | 169.25 | 172.15 | 172.15 | 2.14% | 418,766 |
| Jun 11, 2026 | 166.40 | 169.95 | 166.35 | 168.55 | 168.55 | 1.14% | 364,141 |
| Jun 10, 2026 | 165.50 | 167.20 | 164.45 | 166.65 | 166.65 | 0.69% | 192,549 |
| Jun 9, 2026 | 166.70 | 169.20 | 165.50 | 165.50 | 165.50 | -0.84% | 275,183 |
| Jun 8, 2026 | 159.50 | 166.90 | 159.50 | 166.90 | 166.90 | 3.34% | 373,775 |