Galderma Group AG (SWX:GALD)
Switzerland · Delayed Price · Currency is CHF 170.65
-1.20 (-0.70%)
Oct 15, 2026, 12:09 PM CET
Galderma Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 174.00 | 174.00 | 169.40 | 170.65 | 170.65 | -0.70% | 86,936 |
| Oct 14, 2026 | 167.00 | 171.85 | 164.85 | 171.85 | 171.85 | 2.69% | 522,873 |
| Oct 13, 2026 | 169.05 | 171.20 | 167.10 | 167.35 | 167.35 | -0.48% | 395,794 |
| Oct 12, 2026 | 165.50 | 169.10 | 165.50 | 168.15 | 168.15 | 1.94% | 401,067 |
| Oct 9, 2026 | 163.15 | 165.75 | 162.10 | 164.95 | 164.95 | 1.32% | 396,806 |
| Oct 8, 2026 | 162.50 | 163.20 | 160.15 | 162.80 | 162.80 | 0.12% | 600,077 |
| Oct 7, 2026 | 160.95 | 163.15 | 160.00 | 162.60 | 162.60 | 0.77% | 514,696 |
| Oct 6, 2026 | 162.00 | 165.20 | 159.60 | 161.35 | 161.35 | -0.06% | 563,171 |
| Oct 5, 2026 | 160.55 | 164.05 | 159.40 | 161.45 | 161.45 | 0.56% | 521,223 |
| Oct 2, 2026 | 159.80 | 162.45 | 158.85 | 160.55 | 160.55 | -0.16% | 458,536 |
| Oct 1, 2026 | 167.85 | 167.85 | 160.60 | 160.80 | 160.80 | -3.04% | 987,408 |
| Sep 30, 2026 | 169.70 | 169.70 | 165.35 | 165.85 | 165.85 | - | 610,000 |
| Sep 29, 2026 | 162.60 | 167.05 | 161.70 | 165.85 | 165.85 | 2.38% | 468,683 |
| Sep 28, 2026 | 165.50 | 167.00 | 162.00 | 162.00 | 162.00 | -0.61% | 373,057 |
| Sep 25, 2026 | 163.15 | 165.30 | 162.50 | 163.00 | 163.00 | 0.46% | 527,718 |
| Sep 24, 2026 | 160.20 | 163.00 | 159.00 | 162.25 | 162.25 | 0.84% | 542,301 |
| Sep 23, 2026 | 163.30 | 165.80 | 160.90 | 160.90 | 160.90 | -1.77% | 754,804 |
| Sep 22, 2026 | 161.75 | 165.70 | 161.10 | 163.80 | 163.80 | 1.58% | 601,463 |
| Sep 21, 2026 | 162.80 | 163.80 | 159.55 | 161.25 | 161.25 | 1.96% | 635,985 |
| Sep 18, 2026 | 157.80 | 162.30 | 157.50 | 158.15 | 158.15 | 0.19% | 7,617,665 |
| Sep 17, 2026 | 155.35 | 159.20 | 154.10 | 157.85 | 157.85 | 2.47% | 826,794 |
| Sep 16, 2026 | 152.05 | 154.25 | 151.25 | 154.05 | 154.05 | 0.49% | 827,551 |
| Sep 15, 2026 | 154.05 | 154.65 | 151.90 | 153.30 | 153.30 | -1.48% | 392,227 |
| Sep 14, 2026 | 155.50 | 156.95 | 154.50 | 155.60 | 155.60 | 0.42% | 295,121 |
| Sep 11, 2026 | 153.55 | 157.55 | 152.10 | 154.95 | 154.95 | 0.81% | 403,337 |
| Sep 10, 2026 | 155.55 | 158.50 | 153.70 | 153.70 | 153.70 | -1.13% | 441,366 |
| Sep 9, 2026 | 161.00 | 161.25 | 155.25 | 155.45 | 155.45 | -4.46% | 494,702 |
| Sep 8, 2026 | 159.25 | 164.75 | 158.80 | 162.70 | 162.70 | 2.75% | 578,204 |
| Sep 7, 2026 | 157.05 | 159.05 | 156.20 | 158.35 | 158.35 | -0.19% | 399,958 |
| Sep 4, 2026 | 162.45 | 164.70 | 158.65 | 158.65 | 158.65 | -2.58% | 656,023 |
| Sep 3, 2026 | 165.50 | 166.10 | 160.85 | 162.85 | 162.85 | -1.90% | 639,592 |
| Sep 2, 2026 | 166.95 | 167.90 | 161.90 | 166.00 | 166.00 | -0.66% | 467,560 |
| Sep 1, 2026 | 166.65 | 167.90 | 163.95 | 167.10 | 167.10 | -0.48% | 405,763 |
| Aug 31, 2026 | 170.25 | 170.30 | 167.40 | 167.90 | 167.90 | -1.78% | 604,917 |
| Aug 28, 2026 | 171.65 | 172.60 | 170.05 | 170.95 | 170.95 | -0.03% | 338,235 |
| Aug 27, 2026 | 170.40 | 172.30 | 168.95 | 171.00 | 171.00 | - | 321,509 |
| Aug 26, 2026 | 170.95 | 172.85 | 169.20 | 171.00 | 171.00 | -0.35% | 372,273 |
| Aug 25, 2026 | 171.75 | 172.50 | 168.30 | 171.60 | 171.60 | 0.59% | 332,987 |
| Aug 24, 2026 | 170.95 | 172.20 | 170.00 | 170.60 | 170.60 | -0.55% | 263,162 |
| Aug 21, 2026 | 167.20 | 171.80 | 167.20 | 171.55 | 171.55 | 1.39% | 228,399 |
| Aug 20, 2026 | 171.60 | 172.70 | 168.50 | 169.20 | 169.20 | -1.02% | 312,675 |
| Aug 19, 2026 | 168.05 | 172.90 | 168.05 | 170.95 | 170.95 | 0.80% | 366,761 |
| Aug 18, 2026 | 168.45 | 169.60 | 166.65 | 169.60 | 169.60 | 0.24% | 338,971 |
| Aug 17, 2026 | 171.00 | 173.80 | 167.80 | 169.20 | 169.20 | -2.20% | 283,630 |
| 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 |