Galenica AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	89.35	90.10	89.05	89.45	89.45	-1.32%	81,073
Nov 5, 2026	90.20	91.00	90.10	90.65	90.65	0.95%	76,539
Nov 4, 2026	88.90	90.15	88.60	89.80	89.80	0.56%	91,669
Nov 3, 2026	89.50	90.30	88.80	89.30	89.30	0.73%	82,812
Nov 2, 2026	87.20	88.80	87.20	88.65	88.65	0.80%	59,732
Oct 30, 2026	88.15	88.25	87.25	87.95	87.95	0.57%	94,166
Oct 29, 2026	88.15	88.50	87.25	87.45	87.45	-0.51%	65,166
Oct 28, 2026	87.75	88.55	87.55	87.90	87.90	-0.23%	54,921
Oct 27, 2026	87.35	88.15	87.15	88.10	88.10	0.69%	51,412
Oct 26, 2026	88.20	88.55	87.30	87.50	87.50	-0.68%	74,620
Oct 23, 2026	89.05	89.05	86.60	88.10	88.10	-1.62%	88,864
Oct 22, 2026	88.40	89.80	86.30	89.55	89.55	1.42%	128,784
Oct 21, 2026	87.80	88.50	87.70	88.30	88.30	0.57%	92,888
Oct 20, 2026	88.20	88.25	87.65	87.80	87.80	-0.11%	117,790
Oct 19, 2026	87.50	88.20	87.40	87.90	87.90	0.23%	50,343
Oct 16, 2026	86.85	89.10	86.85	87.70	87.70	0.63%	94,087
Oct 15, 2026	86.10	87.20	85.80	87.15	87.15	1.75%	137,149
Oct 14, 2026	85.20	86.05	85.20	85.65	85.65	0.18%	58,397
Oct 13, 2026	84.90	86.20	84.90	85.50	85.50	0.94%	68,659
Oct 12, 2026	85.45	85.75	84.70	84.70	84.70	-0.59%	75,477
Oct 9, 2026	84.65	85.55	84.50	85.20	85.20	0.95%	84,777
Oct 8, 2026	83.75	84.75	83.45	84.40	84.40	1.14%	117,117
Oct 7, 2026	83.10	83.55	82.65	83.45	83.45	0.54%	82,783
Oct 6, 2026	83.00	83.80	82.90	83.00	83.00	0.85%	91,686
Oct 5, 2026	81.65	82.75	81.50	82.30	82.30	0.98%	69,523
Oct 2, 2026	81.35	81.80	81.00	81.50	81.50	-0.12%	72,229
Oct 1, 2026	81.80	82.10	81.20	81.60	81.60	-0.79%	67,550
Sep 30, 2026	82.00	83.05	82.00	82.25	82.25	0.61%	82,772
Sep 29, 2026	82.80	82.80	81.75	81.75	81.75	-1.03%	81,928
Sep 28, 2026	83.00	83.65	82.60	82.60	82.60	0.06%	85,199
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