Galenica AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	99.15	99.20	97.55	98.30	98.30	-0.51%	87,625
Jan 15, 2026	97.05	98.90	96.55	98.80	98.80	1.59%	99,339
Jan 14, 2026	96.25	97.25	95.60	97.25	97.25	0.88%	113,345
Jan 13, 2026	97.50	97.50	94.45	96.40	96.40	-0.98%	163,452
Jan 12, 2026	98.45	98.70	96.65	97.35	97.35	-1.12%	131,384
Jan 9, 2026	99.40	99.45	97.60	98.45	98.45	-1.06%	68,860
Jan 8, 2026	99.80	100.40	99.35	99.50	99.50	0.10%	74,766
Jan 7, 2026	99.90	99.90	98.70	99.40	99.40	0.20%	70,265
Jan 6, 2026	98.50	99.85	97.85	99.20	99.20	0.81%	78,434
Jan 5, 2026	97.55	98.40	96.30	98.40	98.40	0.72%	100,233
Dec 30, 2025	97.70	98.05	97.30	97.70	97.70	0.15%	53,809
Dec 29, 2025	96.85	97.90	96.85	97.55	97.55	-	60,936
Dec 23, 2025	97.35	97.65	96.75	97.55	97.55	0.41%	61,049
Dec 22, 2025	96.55	97.45	95.55	97.15	97.15	0.36%	129,721
Dec 19, 2025	96.95	97.90	96.55	96.80	96.80	0.16%	677,563
Dec 18, 2025	95.45	97.05	95.45	96.65	96.65	0.94%	195,285
Dec 17, 2025	94.15	96.50	93.40	95.75	95.75	1.54%	201,375
Dec 16, 2025	94.25	94.45	93.00	94.30	94.30	0.43%	113,334
Dec 15, 2025	93.60	94.45	93.55	93.90	93.90	0.54%	128,779
Dec 12, 2025	91.35	93.60	91.25	93.40	93.40	2.02%	83,266
Dec 11, 2025	91.55	91.80	91.00	91.55	91.55	-0.22%	56,918
Dec 10, 2025	91.60	92.20	91.30	91.75	91.75	-0.16%	112,854
Dec 9, 2025	92.00	92.80	91.90	91.90	91.90	-0.05%	52,939
Dec 8, 2025	92.15	92.45	91.85	91.95	91.95	0.11%	56,454
Dec 5, 2025	92.50	92.55	91.65	91.85	91.85	-0.16%	70,011
Dec 4, 2025	91.60	92.60	91.55	92.00	92.00	0.27%	70,646
Dec 3, 2025	92.00	92.00	91.25	91.75	91.75	-0.27%	50,656
Dec 2, 2025	91.10	92.25	90.40	92.00	92.00	1.10%	97,230
Dec 1, 2025	91.25	92.10	90.90	91.00	91.00	-0.16%	98,131
Nov 28, 2025	91.40	91.40	90.50	91.15	91.15	0.11%	60,552
Nov 27, 2025	90.55	91.25	90.50	91.05	91.05	0.28%	54,196
Nov 26, 2025	90.60	90.80	89.90	90.80	90.80	0.44%	100,838
Nov 25, 2025	89.10	90.40	88.90	90.40	90.40	1.18%	85,180
Nov 24, 2025	88.50	89.35	88.05	89.35	89.35	0.96%	118,042
Nov 21, 2025	89.00	89.25	88.25	88.50	88.50	0.51%	96,340
Nov 20, 2025	87.70	88.55	87.15	88.05	88.05	1.15%	87,222
Nov 19, 2025	87.70	87.75	86.90	87.05	87.05	-0.40%	92,604
Nov 18, 2025	87.30	88.00	86.85	87.40	87.40	0.34%	82,701
Nov 17, 2025	87.05	87.40	86.70	87.10	87.10	0.23%	70,104
Nov 14, 2025	86.90	87.45	86.35	86.90	86.90	-0.40%	52,471
Nov 13, 2025	86.30	87.25	85.80	87.25	87.25	0.93%	186,769
Nov 12, 2025	87.40	87.40	86.05	86.45	86.45	-0.40%	248,057
Nov 11, 2025	87.75	87.75	86.50	86.80	86.80	-	104,237
Nov 10, 2025	86.00	87.15	86.00	86.80	86.80	0.75%	69,602
Nov 7, 2025	86.75	87.05	86.00	86.15	86.15	-0.58%	112,442
Nov 6, 2025	87.45	87.45	85.95	86.65	86.65	-0.74%	71,375
Nov 5, 2025	87.50	87.90	87.05	87.30	87.30	-0.23%	86,060
Nov 4, 2025	86.70	87.65	86.20	87.50	87.50	0.81%	91,315
Nov 3, 2025	86.80	87.05	86.15	86.80	86.80	0.23%	70,991
Oct 31, 2025	86.00	87.30	85.85	86.60	86.60	1.11%	68,048