Galderma Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	162.55	163.85	158.35	158.35	158.35	-3.09%	540,669
May 12, 2026	162.00	164.45	162.00	163.40	163.40	-0.58%	319,645
May 11, 2026	163.95	165.10	162.20	164.35	164.35	0.27%	363,515
May 8, 2026	165.65	167.15	163.90	163.90	163.90	-2.15%	336,797
May 7, 2026	171.00	171.90	167.50	167.50	167.50	-2.02%	596,053
May 6, 2026	166.45	170.95	165.90	170.95	170.95	3.45%	546,589
May 5, 2026	164.50	166.20	163.40	165.25	165.25	0.67%	466,995
May 4, 2026	164.40	164.85	162.00	164.15	164.15	0.21%	297,728
Apr 30, 2026	158.05	163.80	158.05	163.80	163.80	2.89%	427,269
Apr 29, 2026	159.65	160.00	157.60	159.20	159.20	0.60%	365,052
Apr 28, 2026	162.25	162.40	158.25	158.25	158.25	-3.18%	552,598
Apr 27, 2026	162.55	164.45	161.00	163.45	163.45	0.68%	434,167
Apr 24, 2026	162.55	163.75	158.70	162.35	162.35	1.25%	469,564
Apr 23, 2026	160.00	160.95	155.85	160.70	160.35	6.60%	922,658
Apr 22, 2026	151.75	152.10	149.75	150.75	150.42	-1.24%	253,417
Apr 21, 2026	154.80	156.20	152.15	152.65	152.32	-1.55%	378,262
Apr 20, 2026	155.90	155.90	152.65	155.05	154.71	-1.15%	423,945
Apr 17, 2026	151.65	156.85	151.00	156.85	156.51	3.36%	688,488
Apr 16, 2026	157.50	157.50	149.30	151.75	151.42	-3.10%	627,951
Apr 15, 2026	157.70	159.45	156.40	156.60	156.26	-0.57%	322,620
Apr 14, 2026	158.40	159.75	157.50	157.50	157.16	-0.88%	389,088
Apr 13, 2026	158.25	159.65	156.60	158.90	158.55	-0.56%	333,466
Apr 10, 2026	157.25	160.60	157.25	159.80	159.45	1.91%	382,725
Apr 9, 2026	157.05	157.15	155.00	156.80	156.46	0.13%	355,054
Apr 8, 2026	155.00	158.25	154.35	156.60	156.26	2.42%	467,972
Apr 7, 2026	155.70	155.70	152.75	152.90	152.57	-2.30%	477,892
Apr 2, 2026	154.80	156.50	151.80	156.50	156.16	0.06%	377,386
Apr 1, 2026	155.00	157.70	154.30	156.40	156.06	1.96%	647,064
Mar 31, 2026	149.60	153.40	149.20	153.40	153.07	2.47%	1,145,838