Galenica AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	82.00	83.15	82.00	82.55	82.55	0.30%	71,906
Sep 24, 2026	81.95	82.60	81.95	82.30	82.30	0.12%	80,516
Sep 23, 2026	83.15	83.35	81.40	82.20	82.20	-1.50%	113,373
Sep 22, 2026	82.25	83.50	82.00	83.45	83.45	1.15%	91,000
Sep 21, 2026	82.05	82.85	81.80	82.50	82.50	1.10%	70,161
Sep 18, 2026	82.60	83.15	81.60	81.60	81.60	-1.57%	252,417
Sep 17, 2026	82.50	83.20	82.45	82.90	82.90	0.73%	94,712
Sep 16, 2026	82.10	82.90	82.10	82.30	82.30	-0.24%	51,653
Sep 15, 2026	83.20	83.45	82.40	82.50	82.50	-1.08%	80,716
Sep 14, 2026	83.60	83.95	83.00	83.40	83.40	0.54%	85,229
Sep 11, 2026	83.45	84.05	82.95	82.95	82.95	0.30%	92,166
Sep 10, 2026	83.65	83.75	82.70	82.70	82.70	-0.66%	46,097
Sep 9, 2026	82.80	84.05	82.80	83.25	83.25	-	85,005
Sep 8, 2026	82.50	83.40	82.50	83.25	83.25	0.73%	62,952
Sep 7, 2026	82.90	83.45	82.55	82.65	82.65	-0.30%	44,542
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