Galderma Group AG (SWX:GALD)
Switzerland · Delayed Price · Currency is CHF 157.85
-0.80 (-0.50%)
May 26, 2026, 12:02 PM CET
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 149.60 | 150.60 | 147.10 | 149.70 | 149.37 | 0.07% | 651,251 |
| Mar 27, 2026 | 151.50 | 152.30 | 148.60 | 149.60 | 149.27 | -1.06% | 470,661 |
| Mar 26, 2026 | 148.70 | 151.30 | 148.20 | 151.20 | 150.87 | 1.96% | 564,510 |
| Mar 25, 2026 | 146.40 | 148.30 | 145.00 | 148.30 | 147.98 | 3.34% | 471,877 |
| Mar 24, 2026 | 142.60 | 146.00 | 141.90 | 143.50 | 143.19 | 0.70% | 838,253 |
| Mar 23, 2026 | 139.00 | 144.50 | 136.30 | 142.50 | 142.19 | 0.28% | 509,015 |
| Mar 20, 2026 | 144.90 | 146.70 | 141.20 | 142.10 | 141.79 | -0.35% | 943,914 |
| Mar 19, 2026 | 141.60 | 144.50 | 140.50 | 142.60 | 142.29 | -1.66% | 640,296 |
| Mar 18, 2026 | 145.10 | 150.00 | 144.80 | 145.00 | 144.68 | -0.21% | 508,061 |
| Mar 17, 2026 | 145.40 | 147.80 | 144.30 | 145.30 | 144.98 | - | 601,952 |
| Mar 16, 2026 | 144.00 | 146.90 | 142.40 | 145.30 | 144.98 | 1.04% | 500,255 |
| Mar 13, 2026 | 148.00 | 148.30 | 143.40 | 143.80 | 143.49 | -2.11% | 3,001,624 |
| Mar 12, 2026 | 150.60 | 150.80 | 145.80 | 146.90 | 146.58 | -2.72% | 1,029,336 |
| Mar 11, 2026 | 153.00 | 155.10 | 149.00 | 151.00 | 150.67 | -2.33% | 36,524,810 |
| Mar 10, 2026 | 160.70 | 160.80 | 152.80 | 154.60 | 154.26 | -0.83% | 247,627 |