Galenica AG (SWX:GALE)
Switzerland · Delayed Price · Currency is CHF 86.10
+0.50 (0.58%)
Sep 30, 2025, 4:43 PM CET
Galenica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 84.95 | 85.75 | 84.85 | 85.60 | 85.60 | 0.88% | 44,222 |
| Sep 26, 2025 | 84.45 | 85.25 | 84.35 | 84.85 | 84.85 | 0.35% | 53,852 |
| Sep 25, 2025 | 84.35 | 85.25 | 83.90 | 84.55 | 84.55 | - | 52,443 |
| Sep 24, 2025 | 84.75 | 85.35 | 84.55 | 84.55 | 84.55 | -0.12% | 75,192 |
| Sep 23, 2025 | 85.20 | 85.40 | 84.65 | 84.65 | 84.65 | -0.41% | 87,172 |
| Sep 22, 2025 | 85.00 | 85.85 | 84.40 | 85.00 | 85.00 | 0.47% | 70,057 |
| Sep 19, 2025 | 84.35 | 85.00 | 83.40 | 84.60 | 84.60 | -0.18% | 680,549 |
| Sep 18, 2025 | 85.55 | 85.55 | 84.20 | 84.75 | 84.75 | -1.11% | 83,758 |
| Sep 17, 2025 | 85.60 | 86.30 | 85.50 | 85.70 | 85.70 | -0.12% | 70,089 |
| Sep 16, 2025 | 86.85 | 87.00 | 84.80 | 85.80 | 85.80 | -1.38% | 103,838 |
| Sep 15, 2025 | 87.15 | 88.15 | 87.00 | 87.00 | 87.00 | -0.68% | 61,722 |
| Sep 12, 2025 | 87.00 | 88.10 | 87.00 | 87.60 | 87.60 | 0.86% | 70,684 |
| Sep 11, 2025 | 85.85 | 86.95 | 85.80 | 86.85 | 86.85 | 1.34% | 45,068 |
| Sep 10, 2025 | 87.55 | 87.95 | 85.70 | 85.70 | 85.70 | -1.89% | 106,215 |
| Sep 9, 2025 | 87.65 | 87.90 | 86.85 | 87.35 | 87.35 | -0.57% | 91,982 |
| Sep 8, 2025 | 88.00 | 88.25 | 87.55 | 87.85 | 87.85 | -0.23% | 57,169 |
| Sep 5, 2025 | 88.60 | 88.65 | 87.55 | 88.05 | 88.05 | -0.34% | 57,455 |
| Sep 4, 2025 | 87.40 | 88.65 | 87.40 | 88.35 | 88.35 | 1.44% | 61,483 |
| Sep 3, 2025 | 86.00 | 87.10 | 85.85 | 87.10 | 87.10 | 1.69% | 88,391 |
| Sep 2, 2025 | 85.70 | 86.00 | 85.40 | 85.65 | 85.65 | -0.41% | 58,838 |
| Sep 1, 2025 | 85.35 | 86.20 | 85.35 | 86.00 | 86.00 | 0.35% | 44,805 |
| Aug 29, 2025 | 85.90 | 86.40 | 85.55 | 85.70 | 85.70 | 0.06% | 61,240 |
| Aug 28, 2025 | 85.00 | 85.80 | 85.00 | 85.65 | 85.65 | 0.82% | 74,878 |
| Aug 27, 2025 | 84.45 | 85.15 | 84.10 | 84.95 | 84.95 | 0.41% | 59,309 |
| Aug 26, 2025 | 84.65 | 85.10 | 84.25 | 84.60 | 84.60 | 0.12% | 74,899 |
| Aug 25, 2025 | 85.10 | 85.10 | 83.90 | 84.50 | 84.50 | -0.76% | 59,046 |
| Aug 22, 2025 | 85.25 | 85.85 | 85.00 | 85.15 | 85.15 | -0.64% | 45,705 |
| Aug 21, 2025 | 85.00 | 85.70 | 84.75 | 85.70 | 85.70 | 0.65% | 65,868 |
| Aug 20, 2025 | 84.35 | 85.40 | 84.05 | 85.15 | 85.15 | 1.13% | 77,090 |
| Aug 19, 2025 | 84.00 | 84.35 | 83.60 | 84.20 | 84.20 | 0.36% | 49,778 |
| Aug 18, 2025 | 84.05 | 84.50 | 83.65 | 83.90 | 83.90 | 0.36% | 49,245 |
| Aug 15, 2025 | 86.35 | 86.45 | 83.60 | 83.60 | 83.60 | -3.18% | 67,480 |
| Aug 14, 2025 | 86.35 | 86.80 | 85.90 | 86.35 | 86.35 | 0.41% | 85,149 |
| Aug 13, 2025 | 85.75 | 86.10 | 85.35 | 86.00 | 86.00 | 0.64% | 52,950 |
| Aug 12, 2025 | 86.05 | 86.05 | 85.25 | 85.45 | 85.45 | -0.23% | 53,021 |
| Aug 11, 2025 | 84.60 | 86.20 | 84.60 | 85.65 | 85.65 | 1.54% | 50,908 |
| Aug 8, 2025 | 85.20 | 85.20 | 83.65 | 84.35 | 84.35 | -1.40% | 79,956 |
| Aug 7, 2025 | 89.95 | 89.95 | 84.25 | 85.55 | 85.55 | -0.29% | 118,055 |
| Aug 6, 2025 | 86.20 | 86.40 | 85.45 | 85.80 | 85.80 | -0.64% | 69,054 |
| Aug 5, 2025 | 87.10 | 87.25 | 86.35 | 86.35 | 86.35 | -0.92% | 69,187 |
| Aug 4, 2025 | 85.70 | 87.15 | 85.40 | 87.15 | 87.15 | 0.87% | 89,859 |
| Jul 31, 2025 | 87.45 | 87.55 | 86.30 | 86.40 | 86.40 | -0.80% | 84,382 |
| Jul 30, 2025 | 87.95 | 87.95 | 86.85 | 87.10 | 87.10 | -0.97% | 44,077 |
| Jul 29, 2025 | 86.50 | 87.95 | 86.50 | 87.95 | 87.95 | 1.09% | 45,057 |
| Jul 28, 2025 | 87.90 | 88.25 | 86.80 | 87.00 | 87.00 | -0.80% | 57,033 |
| Jul 25, 2025 | 88.25 | 88.30 | 87.25 | 87.70 | 87.70 | -0.85% | 93,049 |
| Jul 24, 2025 | 88.50 | 88.90 | 88.00 | 88.45 | 88.45 | 0.57% | 41,124 |
| Jul 23, 2025 | 89.15 | 89.25 | 87.60 | 87.95 | 87.95 | -1.07% | 51,361 |
| Jul 22, 2025 | 88.80 | 89.15 | 88.40 | 88.90 | 88.90 | -0.11% | 57,200 |
| Jul 21, 2025 | 89.15 | 90.15 | 88.70 | 89.00 | 89.00 | -0.56% | 58,053 |