Galenica AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	82.65	82.90	81.70	81.70	81.70	-1.15%	64,715
May 8, 2026	82.55	82.80	82.00	82.65	82.65	-0.42%	95,884
May 7, 2026	82.25	83.25	82.20	83.00	83.00	0.97%	108,325
May 6, 2026	83.45	84.10	82.20	82.20	82.20	0.18%	112,596
May 5, 2026	82.35	82.85	81.70	82.05	82.05	-0.55%	83,461
May 4, 2026	83.25	83.55	81.90	82.50	82.50	-0.90%	94,225
Apr 30, 2026	82.80	84.00	82.55	83.25	83.25	0.60%	68,314
Apr 29, 2026	84.30	84.35	82.75	82.75	82.75	-1.90%	95,814
Apr 28, 2026	84.55	84.90	83.90	84.35	84.35	-0.65%	81,993
Apr 27, 2026	85.50	85.75	84.90	84.90	84.90	-0.70%	123,576
Apr 24, 2026	86.70	87.00	85.50	85.50	85.50	-1.61%	74,793
Apr 23, 2026	86.10	86.90	85.10	86.90	86.90	1.28%	105,923
Apr 22, 2026	88.75	89.05	87.95	88.30	85.80	-0.51%	135,506
Apr 21, 2026	89.80	90.25	88.75	88.75	86.24	-1.66%	89,112
Apr 20, 2026	89.85	90.25	89.05	90.25	87.69	0.33%	107,473
Apr 17, 2026	89.85	90.15	88.90	89.95	87.40	-0.06%	103,178
Apr 16, 2026	89.50	90.30	88.75	90.00	87.45	0.73%	54,101
Apr 15, 2026	89.65	90.80	89.00	89.35	86.82	-0.45%	76,142
Apr 14, 2026	91.10	91.60	89.75	89.75	87.21	-0.99%	77,367
Apr 13, 2026	91.00	91.30	90.10	90.65	88.08	-0.77%	60,121
Apr 10, 2026	92.15	92.25	90.85	91.35	88.76	0.16%	57,674
Apr 9, 2026	92.00	92.00	90.00	91.20	88.62	-0.38%	81,494
Apr 8, 2026	93.40	94.15	91.25	91.55	88.96	-0.05%	103,645
Apr 7, 2026	94.00	94.10	91.60	91.60	89.01	-1.08%	123,699
Apr 2, 2026	90.50	92.90	90.50	92.60	89.98	1.59%	61,106
Apr 1, 2026	91.45	91.95	91.05	91.15	88.57	0.33%	88,887
Mar 31, 2026	91.10	92.10	90.85	90.85	88.28	-	75,091
Mar 30, 2026	89.80	91.15	89.25	90.85	88.28	2.54%	113,329
Mar 27, 2026	89.75	89.75	88.45	88.60	86.09	-0.67%	82,786
Mar 26, 2026	90.10	90.30	88.35	89.20	86.67	-0.78%	107,992
Mar 25, 2026	90.90	90.90	89.75	89.90	87.35	0.17%	82,932
Mar 24, 2026	90.30	91.15	89.75	89.75	87.21	-0.55%	143,782
Mar 23, 2026	90.50	91.65	89.25	90.25	87.69	-1.53%	160,504
Mar 20, 2026	93.45	93.55	91.45	91.65	89.06	-1.29%	129,116
Mar 19, 2026	93.30	94.25	92.85	92.85	90.22	-0.91%	82,556
Mar 18, 2026	95.00	95.00	93.55	93.70	91.05	-1.11%	66,768
Mar 17, 2026	94.25	95.00	93.90	94.75	92.07	0.21%	111,617
Mar 16, 2026	96.00	96.75	94.55	94.55	91.87	-1.20%	79,205
Mar 13, 2026	94.60	96.10	94.15	95.70	92.99	1.27%	95,727
Mar 12, 2026	94.00	94.50	92.70	94.50	91.82	1.12%	92,778
Mar 11, 2026	91.80	93.50	89.55	93.45	90.80	-1.22%	146,887
Mar 10, 2026	93.80	95.75	92.55	94.60	91.92	0.75%	149,419