Galenica AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	106.70	106.80	106.10	106.10	106.10	0.28%	-
Feb 2, 2026	106.00	106.00	105.80	105.80	105.80	-0.47%	-
Jan 30, 2026	106.10	106.30	106.00	106.30	106.30	0.66%	-
Jan 29, 2026	105.20	105.60	105.10	105.60	105.60	0.28%	-
Jan 28, 2026	105.80	105.80	105.30	105.30	105.30	-0.28%	-
Jan 27, 2026	104.30	105.60	104.30	105.60	105.60	0.96%	-
Jan 26, 2026	105.10	105.10	104.60	104.60	104.60	-	-
Jan 23, 2026	104.90	105.20	104.40	104.60	104.60	-	-
Jan 22, 2026	104.10	104.60	103.50	104.60	104.60	0.67%	-
Jan 21, 2026	104.10	104.10	103.90	103.90	103.90	-0.57%	-
Jan 20, 2026	105.10	105.10	104.50	104.50	104.50	-1.14%	-
Jan 19, 2026	105.20	105.90	105.20	105.70	105.70	0.19%	-
Jan 16, 2026	106.40	106.40	105.50	105.50	105.50	-0.47%	-
Jan 15, 2026	104.40	106.00	104.40	106.00	106.00	3.11%	-
Jan 14, 2026	103.30	103.30	102.80	102.80	102.80	-0.10%	-
Jan 13, 2026	104.60	104.60	102.20	102.90	102.90	-1.34%	-
Jan 12, 2026	105.80	105.80	104.30	104.30	104.30	-0.86%	-
Jan 9, 2026	106.50	106.50	105.20	105.20	105.20	-2.05%	-
Jan 8, 2026	107.20	107.40	106.90	107.40	107.40	0.85%	-
Jan 7, 2026	107.10	107.10	106.50	106.50	106.50	-0.56%	-
Jan 6, 2026	106.00	107.10	105.90	107.10	107.10	2.49%	-
Jan 5, 2026	105.00	105.00	104.30	104.50	104.50	-1.42%	-
Jan 2, 2026	105.60	106.00	105.50	106.00	106.00	0.76%	-
Dec 30, 2025	105.00	105.20	105.00	105.20	105.20	0.38%	-
Dec 29, 2025	104.90	104.90	104.50	104.80	104.80	0.10%	-
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%	-