Galderma Group AG (SWX:GALD)
Switzerland · Delayed Price · Currency is CHF 194.55
+5.55 (2.94%)
Nov 4, 2026, 5:31 PM CET
Galderma Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 189.10 | 195.40 | 189.10 | 194.55 | 194.55 | 2.94% | 503,357 |
| Nov 3, 2026 | 190.40 | 191.10 | 187.20 | 189.00 | 189.00 | -1.31% | 511,182 |
| Nov 2, 2026 | 190.00 | 193.45 | 189.80 | 191.50 | 191.50 | -0.70% | 416,783 |
| Oct 30, 2026 | 190.60 | 193.25 | 190.00 | 192.85 | 192.85 | 1.66% | 700,700 |
| Oct 29, 2026 | 186.30 | 191.80 | 186.10 | 189.70 | 189.70 | 2.43% | 473,472 |
| Oct 28, 2026 | 185.30 | 187.35 | 184.75 | 185.20 | 185.20 | 0.11% | 534,918 |
| Oct 27, 2026 | 191.15 | 192.20 | 185.00 | 185.00 | 185.00 | -3.09% | 768,443 |
| Oct 26, 2026 | 192.15 | 193.90 | 190.70 | 190.90 | 190.90 | -0.08% | 470,787 |
| Oct 23, 2026 | 189.70 | 191.20 | 185.20 | 191.05 | 191.05 | 2.33% | 799,053 |
| Oct 22, 2026 | 183.00 | 187.50 | 179.55 | 186.70 | 186.70 | 7.14% | 911,486 |
| Oct 21, 2026 | 173.80 | 176.35 | 173.80 | 174.25 | 174.25 | -0.43% | 418,742 |
| Oct 20, 2026 | 174.05 | 175.70 | 173.20 | 175.00 | 175.00 | 0.75% | 385,302 |
| Oct 19, 2026 | 175.60 | 175.85 | 172.85 | 173.70 | 173.70 | -1.33% | 434,751 |
| Oct 16, 2026 | 174.95 | 176.10 | 171.75 | 176.05 | 176.05 | 2.27% | 679,354 |
| Oct 15, 2026 | 174.00 | 174.00 | 169.40 | 172.15 | 172.15 | 0.17% | 576,537 |
| 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 |