Galderma Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	159.00	162.70	158.00	161.50	161.50	1.48%	236,362
Jun 4, 2026	162.95	164.05	158.35	159.15	159.15	-1.97%	433,234
Jun 3, 2026	164.15	164.95	161.45	162.35	162.35	-1.25%	308,560
Jun 2, 2026	165.10	165.85	162.20	164.40	164.40	0.31%	268,728
Jun 1, 2026	164.45	166.80	163.35	163.90	163.90	-1.59%	292,407
May 29, 2026	163.95	168.00	163.05	166.55	166.55	2.71%	1,616,269
May 28, 2026	162.00	163.55	160.50	162.15	162.15	-0.37%	299,770
May 27, 2026	159.75	163.55	158.60	162.75	162.75	2.78%	349,853
May 26, 2026	160.20	160.35	157.30	158.35	158.35	-0.19%	380,174
May 22, 2026	159.90	160.80	157.60	158.65	158.65	-0.09%	273,581
May 21, 2026	159.35	160.45	156.35	158.80	158.80	-0.47%	444,434
May 20, 2026	154.45	161.80	154.00	159.55	159.55	2.97%	428,277
May 19, 2026	154.10	157.60	153.80	154.95	154.95	1.11%	415,903
May 18, 2026	155.60	157.00	152.00	153.25	153.25	-2.17%	421,395
May 15, 2026	158.85	159.40	154.95	156.65	156.65	-1.07%	400,809