Galenica AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	89.90	90.30	89.50	89.90	-	0.28%	24,257
Jul 21, 2026	88.55	89.70	88.55	89.65	89.65	0.28%	61,983
Jul 20, 2026	88.95	89.40	88.60	89.40	89.40	0.28%	52,884
Jul 17, 2026	88.90	89.85	88.60	89.15	89.15	0.79%	91,591
Jul 16, 2026	87.15	88.45	87.05	88.45	88.45	1.38%	72,523
Jul 15, 2026	85.95	87.25	85.35	87.25	87.25	0.23%	42,589
Jul 14, 2026	87.85	87.85	86.65	87.05	87.05	-0.46%	40,607
Jul 13, 2026	86.90	87.85	86.40	87.45	87.45	0.81%	96,539
Jul 10, 2026	86.70	86.95	85.50	86.75	86.75	-0.23%	46,893
Jul 9, 2026	86.40	87.50	86.05	86.95	86.95	0.81%	87,834
Jul 8, 2026	86.35	86.60	86.00	86.25	86.25	-0.46%	59,289
Jul 7, 2026	86.85	87.30	86.35	86.65	86.65	0.76%	57,621
Jul 6, 2026	86.50	87.00	85.55	86.00	86.00	-0.46%	57,272
Jul 3, 2026	85.90	86.45	85.20	86.40	86.40	0.17%	39,471
Jul 2, 2026	84.95	86.70	84.95	86.25	86.25	1.83%	65,878
Jul 1, 2026	84.60	84.70	83.25	84.70	84.70	0.47%	71,856
Jun 30, 2026	85.50	85.55	84.30	84.30	84.30	-1.63%	74,219
Jun 29, 2026	85.70	86.00	85.40	85.70	85.70	0.06%	53,643
Jun 26, 2026	85.95	85.95	85.10	85.65	85.65	-0.23%	50,395
Jun 25, 2026	85.75	86.30	85.30	85.85	85.85	0.41%	76,649
Jun 24, 2026	84.10	85.80	84.10	85.50	85.50	1.06%	87,707
Jun 23, 2026	84.10	84.60	83.25	84.60	84.60	0.42%	84,758
Jun 22, 2026	83.80	84.25	83.40	84.25	84.25	0.06%	59,925
Jun 19, 2026	83.25	84.20	83.15	84.20	84.20	1.32%	167,614
Jun 18, 2026	84.50	84.50	83.10	83.10	83.10	-1.54%	70,163
Jun 17, 2026	84.30	84.50	83.65	84.40	84.40	-0.18%	48,506
Jun 16, 2026	84.00	84.60	83.85	84.55	84.55	0.54%	58,676
Jun 15, 2026	85.00	85.30	83.70	84.10	84.10	-1.00%	57,908
Jun 12, 2026	84.55	85.70	84.20	84.95	84.95	0.30%	89,778
Jun 11, 2026	84.40	85.30	84.15	84.70	84.70	-0.24%	72,532
Jun 10, 2026	84.10	84.90	83.70	84.90	84.90	1.31%	47,364
Jun 9, 2026	83.75	84.40	83.40	83.80	83.80	-0.30%	74,469
Jun 8, 2026	84.15	84.30	83.55	84.05	84.05	-0.06%	58,280
Jun 5, 2026	83.60	84.50	83.40	84.10	84.10	0.96%	48,008
Jun 4, 2026	82.80	83.60	82.15	83.30	83.30	1.09%	65,806
Jun 3, 2026	82.65	82.75	82.00	82.40	82.40	-0.18%	164,054
Jun 2, 2026	83.25	83.25	81.90	82.55	82.55	-0.90%	92,570
Jun 1, 2026	83.50	84.10	82.70	83.30	83.30	-0.06%	89,654
May 29, 2026	83.00	83.35	82.65	83.35	83.35	0.91%	262,645
May 28, 2026	83.50	83.60	82.50	82.60	82.60	-0.66%	87,480
May 27, 2026	83.60	83.60	82.70	83.15	83.15	-0.12%	102,319
May 26, 2026	83.40	84.40	83.25	83.25	83.25	-0.18%	112,820
May 22, 2026	83.60	83.70	82.60	83.40	83.40	0.60%	112,162
May 21, 2026	83.75	84.15	82.90	82.90	82.90	-1.19%	144,253
May 20, 2026	83.50	84.40	83.10	83.90	83.90	-	92,821
May 19, 2026	82.95	84.00	82.95	83.90	83.90	1.33%	78,343
May 18, 2026	82.20	83.25	81.85	82.80	82.80	0.49%	87,538
May 15, 2026	82.80	82.80	82.15	82.40	82.40	0.55%	96,152
May 13, 2026	82.90	83.10	81.20	81.95	81.95	-1.27%	145,051
May 12, 2026	81.50	83.00	81.10	83.00	83.00	1.59%	93,162