Galenica AG (SWX:GALE)
Switzerland · Delayed Price · Currency is CHF 82.90
-0.20 (-0.24%)
Sep 4, 2026, 5:31 PM CET
Galenica AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 83.20 | 83.60 | 82.85 | 82.90 | 82.90 | -0.24% | 86,740 |
| Sep 3, 2026 | 83.45 | 83.85 | 82.95 | 83.10 | 83.10 | -0.42% | 54,844 |
| Sep 2, 2026 | 83.15 | 83.65 | 82.75 | 83.45 | 83.45 | 0.42% | 93,757 |
| Sep 1, 2026 | 83.30 | 83.80 | 82.80 | 83.10 | 83.10 | - | 99,785 |
| Aug 31, 2026 | 84.35 | 84.35 | 83.10 | 83.10 | 83.10 | -1.48% | 113,739 |
| Aug 28, 2026 | 84.15 | 85.00 | 83.60 | 84.35 | 84.35 | 0.54% | 89,879 |
| Aug 27, 2026 | 82.40 | 84.30 | 82.20 | 83.90 | 83.90 | 1.94% | 233,761 |
| Aug 26, 2026 | 83.05 | 83.75 | 82.30 | 82.30 | 82.30 | -1.26% | 75,132 |
| Aug 25, 2026 | 82.05 | 83.80 | 82.00 | 83.35 | 83.35 | 1.65% | 107,203 |
| Aug 24, 2026 | 82.05 | 82.30 | 81.55 | 82.00 | 82.00 | 0.06% | 60,532 |
| Aug 21, 2026 | 82.40 | 82.80 | 81.85 | 81.95 | 81.95 | -0.91% | 63,358 |
| Aug 20, 2026 | 80.95 | 82.70 | 80.60 | 82.70 | 82.70 | 2.35% | 151,569 |
| Aug 19, 2026 | 80.60 | 81.45 | 80.60 | 80.80 | 80.80 | -0.19% | 87,267 |
| Aug 18, 2026 | 81.00 | 81.50 | 80.75 | 80.95 | 80.95 | - | 58,737 |
| Aug 17, 2026 | 80.35 | 81.15 | 80.30 | 80.95 | 80.95 | -0.18% | 77,815 |
| Aug 14, 2026 | 81.05 | 81.40 | 80.80 | 81.10 | 81.10 | 0.31% | 127,235 |
| Aug 13, 2026 | 80.65 | 81.15 | 80.50 | 80.85 | 80.85 | 0.50% | 69,115 |
| Aug 12, 2026 | 81.35 | 81.90 | 80.40 | 80.45 | 80.45 | -1.41% | 75,588 |
| Aug 11, 2026 | 82.50 | 83.20 | 81.60 | 81.60 | 81.60 | -0.73% | 105,236 |
| Aug 10, 2026 | 82.00 | 82.85 | 81.20 | 82.20 | 82.20 | - | 127,262 |
| Aug 7, 2026 | 84.00 | 84.00 | 82.20 | 82.20 | 82.20 | -1.85% | 130,757 |
| Aug 6, 2026 | 85.50 | 86.05 | 83.75 | 83.75 | 83.75 | -1.06% | 109,691 |
| Aug 5, 2026 | 85.00 | 85.50 | 84.40 | 84.65 | 84.65 | 0.06% | 62,286 |
| Aug 4, 2026 | 84.15 | 84.65 | 83.15 | 84.60 | 84.60 | 0.06% | 112,955 |
| Aug 3, 2026 | 85.55 | 86.40 | 84.55 | 84.55 | 84.55 | -1.63% | 98,861 |
| Jul 31, 2026 | 87.45 | 87.80 | 85.95 | 85.95 | 85.95 | -1.83% | 91,223 |
| Jul 30, 2026 | 88.15 | 89.00 | 87.55 | 87.55 | 87.55 | -0.79% | 63,447 |
| Jul 29, 2026 | 88.25 | 88.90 | 87.65 | 88.25 | 88.25 | 0.34% | 92,174 |
| Jul 28, 2026 | 87.65 | 88.40 | 87.10 | 87.95 | 87.95 | 0.92% | 69,760 |
| Jul 27, 2026 | 87.70 | 87.75 | 86.55 | 87.15 | 87.15 | 0.52% | 36,674 |
| Jul 24, 2026 | 87.20 | 88.00 | 86.05 | 86.70 | 86.70 | -0.52% | 75,581 |
| Jul 23, 2026 | 88.95 | 89.15 | 87.15 | 87.15 | 87.15 | -2.63% | 89,985 |
| Jul 22, 2026 | 89.90 | 90.30 | 89.50 | 89.50 | 89.50 | -0.17% | 59,769 |
| 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 |