Galenica AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	92.15	92.25	90.85	91.35	91.35	0.16%	57,674
Apr 9, 2026	92.00	92.00	90.00	91.20	91.20	-0.38%	81,494
Apr 8, 2026	93.40	94.15	91.25	91.55	91.55	-0.05%	103,645
Apr 7, 2026	94.00	94.10	91.60	91.60	91.60	-1.08%	123,699
Apr 2, 2026	90.50	92.90	90.50	92.60	92.60	1.59%	61,106
Apr 1, 2026	91.45	91.95	91.05	91.15	91.15	0.33%	88,887
Mar 31, 2026	91.10	92.10	90.85	90.85	90.85	-	75,091
Mar 30, 2026	89.80	91.15	89.25	90.85	90.85	2.54%	113,329
Mar 27, 2026	89.75	89.75	88.45	88.60	88.60	-0.67%	82,786
Mar 26, 2026	90.10	90.30	88.35	89.20	89.20	-0.78%	107,992
Mar 25, 2026	90.90	90.90	89.75	89.90	89.90	0.17%	82,932
Mar 24, 2026	90.30	91.15	89.75	89.75	89.75	-0.55%	143,782
Mar 23, 2026	90.50	91.65	89.25	90.25	90.25	-1.53%	160,504
Mar 20, 2026	93.45	93.55	91.45	91.65	91.65	-1.29%	129,116
Mar 19, 2026	93.30	94.25	92.85	92.85	92.85	-0.91%	82,556
Mar 18, 2026	95.00	95.00	93.55	93.70	93.70	-1.11%	66,768
Mar 17, 2026	94.25	95.00	93.90	94.75	94.75	0.21%	111,617
Mar 16, 2026	96.00	96.75	94.55	94.55	94.55	-1.20%	79,205
Mar 13, 2026	94.60	96.10	94.15	95.70	95.70	1.27%	95,727
Mar 12, 2026	94.00	94.50	92.70	94.50	94.50	1.12%	92,778
Mar 11, 2026	91.80	93.50	89.55	93.45	93.45	-1.22%	146,887
Mar 10, 2026	93.80	95.75	92.55	94.60	94.60	0.75%	149,419
Mar 9, 2026	92.55	93.90	91.85	93.90	93.90	0.48%	111,117
Mar 6, 2026	93.20	94.85	91.25	93.45	93.45	0.21%	133,827
Mar 5, 2026	94.40	94.40	93.05	93.25	93.25	-0.85%	83,286
Mar 4, 2026	95.30	95.55	93.65	94.05	94.05	-0.79%	86,817
Mar 3, 2026	94.95	95.30	93.85	94.80	94.80	-0.42%	85,990
Mar 2, 2026	94.65	96.00	94.25	95.20	95.20	-0.94%	111,875
Feb 27, 2026	94.35	96.10	93.90	96.10	96.10	1.37%	173,098
Feb 26, 2026	94.35	95.00	93.45	94.80	94.80	-0.26%	152,565
Feb 25, 2026	95.00	95.60	93.85	95.05	95.05	-0.37%	148,200
Feb 24, 2026	97.50	97.85	93.50	95.40	95.40	-6.29%	189,210
Feb 23, 2026	101.30	102.20	101.00	101.80	101.80	0.49%	85,777
Feb 20, 2026	101.60	102.80	101.30	101.30	101.30	-1.46%	87,396
Feb 19, 2026	102.10	103.00	101.50	102.80	102.80	0.88%	71,575
Feb 18, 2026	102.50	102.80	101.00	101.90	101.90	-0.59%	58,280
Feb 17, 2026	102.00	102.90	101.80	102.50	102.50	0.59%	105,208
Feb 16, 2026	101.70	102.00	100.90	101.90	101.90	0.69%	40,336
Feb 13, 2026	101.90	101.90	100.50	101.20	101.20	-0.49%	54,556
Feb 12, 2026	100.40	101.70	99.90	101.70	101.70	1.19%	67,646
Feb 11, 2026	100.50	101.00	99.45	100.50	100.50	-	75,160
Feb 10, 2026	100.50	101.00	99.50	100.50	100.50	-	58,342
Feb 9, 2026	99.60	100.50	99.40	100.50	100.50	0.80%	66,931
Feb 6, 2026	99.80	100.50	99.35	99.70	99.70	-0.10%	64,782
Feb 5, 2026	98.75	99.80	98.65	99.80	99.80	0.20%	78,710
Feb 4, 2026	97.55	99.85	97.15	99.60	99.60	2.36%	93,671
Feb 3, 2026	98.15	98.30	96.95	97.30	97.30	-0.21%	45,722
Feb 2, 2026	97.05	98.00	96.60	97.50	97.50	0.93%	57,756
Jan 30, 2026	97.25	97.45	96.40	96.60	96.60	-0.36%	97,870
Jan 29, 2026	96.15	97.25	96.10	96.95	96.95	0.15%	74,348