Galenica AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	96.75	97.15	96.10	96.80	96.80	-0.46%	76,098
Jan 27, 2026	96.55	97.25	96.00	97.25	97.25	0.73%	161,415
Jan 26, 2026	97.00	97.15	96.15	96.55	96.55	-0.41%	119,332
Jan 23, 2026	97.45	97.80	96.25	96.95	96.95	-0.67%	122,333
Jan 22, 2026	98.00	98.00	95.80	97.60	97.60	1.56%	129,764
Jan 21, 2026	96.45	96.80	95.65	96.10	96.10	-0.72%	86,272
Jan 20, 2026	97.85	97.85	96.65	96.80	96.80	-1.02%	80,901
Jan 19, 2026	97.95	98.40	97.55	97.80	97.80	-0.51%	97,029
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