Galenica AG (VIE:GALE)
Austria · Delayed Price · Currency is EUR 104.70
+1.00 (0.96%)
At close: Dec 23, 2025
Galenica AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 104.40 | 104.70 | 104.20 | 104.70 | 104.70 | 0.96% | - |
| Dec 22, 2025 | 103.10 | 103.70 | 103.10 | 103.70 | 103.70 | -0.48% | - |
| Dec 19, 2025 | 103.90 | 104.80 | 103.90 | 104.20 | 104.20 | 0.48% | - |
| Dec 18, 2025 | 102.80 | 103.70 | 102.80 | 103.70 | 103.70 | 1.27% | - |
| Dec 17, 2025 | 101.10 | 102.40 | 100.80 | 102.40 | 102.40 | 1.79% | - |
| Dec 16, 2025 | 100.50 | 100.60 | 99.60 | 100.60 | 100.60 | -0.10% | - |
| Dec 15, 2025 | 100.40 | 100.70 | 100.20 | 100.70 | 100.70 | 0.90% | - |
| Dec 12, 2025 | 97.95 | 99.80 | 97.95 | 99.80 | 99.80 | 1.89% | - |
| Dec 11, 2025 | 97.95 | 98.05 | 97.95 | 97.95 | 97.95 | -0.10% | - |
| Dec 10, 2025 | 97.95 | 98.05 | 97.75 | 98.05 | 98.05 | -0.56% | - |
| Dec 9, 2025 | 98.15 | 98.70 | 98.15 | 98.60 | 98.60 | 0.31% | - |
| Dec 8, 2025 | 98.20 | 98.55 | 98.10 | 98.30 | 98.30 | -0.30% | - |
| Dec 5, 2025 | 98.75 | 98.75 | 98.05 | 98.60 | 98.60 | - | - |
| Dec 4, 2025 | 98.95 | 99.15 | 98.60 | 98.60 | 98.60 | 0.41% | - |
| Dec 3, 2025 | 98.25 | 98.25 | 97.95 | 98.20 | 98.20 | -0.25% | - |
| Dec 2, 2025 | 97.00 | 98.45 | 97.00 | 98.45 | 98.45 | 0.31% | - |
| Dec 1, 2025 | 97.80 | 98.40 | 97.80 | 98.15 | 98.15 | 0.98% | - |
| Nov 28, 2025 | 97.75 | 97.75 | 97.20 | 97.20 | 97.20 | -0.15% | - |
| Nov 27, 2025 | 97.55 | 97.55 | 97.10 | 97.35 | 97.35 | 0.72% | - |
| Nov 26, 2025 | 96.80 | 96.90 | 96.65 | 96.65 | 96.65 | 1.10% | - |
| Nov 25, 2025 | 95.80 | 96.15 | 95.60 | 95.60 | 95.60 | 0.16% | - |
| Nov 24, 2025 | 95.20 | 95.45 | 95.20 | 95.45 | 95.45 | 0.32% | - |
| Nov 21, 2025 | 96.30 | 96.30 | 95.15 | 95.15 | 95.15 | 0.16% | - |
| Nov 20, 2025 | 94.15 | 95.00 | 94.15 | 95.00 | 95.00 | 1.28% | - |
| Nov 19, 2025 | 94.60 | 94.60 | 93.80 | 93.80 | 93.80 | -0.21% | - |
| Nov 18, 2025 | 95.15 | 95.15 | 94.00 | 94.00 | 94.00 | -0.37% | - |
| Nov 17, 2025 | 94.60 | 94.75 | 94.20 | 94.35 | 94.35 | 0.11% | - |
| Nov 14, 2025 | 94.10 | 94.25 | 94.05 | 94.25 | 94.25 | -0.32% | - |
| Nov 13, 2025 | 93.50 | 94.55 | 93.40 | 94.55 | 94.55 | 1.18% | - |
| Nov 12, 2025 | 94.10 | 94.10 | 93.35 | 93.45 | 93.45 | -0.21% | - |
| Nov 11, 2025 | 93.65 | 94.15 | 93.35 | 93.65 | 93.65 | 0.38% | - |
| Nov 10, 2025 | 92.65 | 93.45 | 92.65 | 93.30 | 93.30 | 0.76% | - |
| Nov 7, 2025 | 93.40 | 93.40 | 92.55 | 92.60 | 92.60 | -0.54% | - |
| Nov 6, 2025 | 93.90 | 93.90 | 92.40 | 93.10 | 93.10 | -0.75% | - |
| Nov 5, 2025 | 94.10 | 94.10 | 93.80 | 93.80 | 93.80 | -0.27% | - |
| Nov 4, 2025 | 93.10 | 94.05 | 93.10 | 94.05 | 94.05 | 1.13% | - |
| Nov 3, 2025 | 93.60 | 93.60 | 92.85 | 93.00 | 93.00 | -0.48% | - |
| Oct 31, 2025 | 93.40 | 93.50 | 93.20 | 93.45 | 93.45 | 1.19% | - |
| Oct 30, 2025 | 90.60 | 92.35 | 90.60 | 92.35 | 92.35 | 1.76% | - |
| Oct 29, 2025 | 92.15 | 92.15 | 90.75 | 90.75 | 90.75 | -3.41% | - |
| Oct 28, 2025 | 98.15 | 98.15 | 93.95 | 93.95 | 93.95 | -4.08% | - |
| Oct 27, 2025 | 97.30 | 97.95 | 97.30 | 97.95 | 97.95 | -0.76% | - |
| Oct 24, 2025 | 98.25 | 98.70 | 98.25 | 98.70 | 98.70 | -0.90% | - |