Galenica AG (VIE:GALE)
Austria · Delayed Price · Currency is EUR 99.30
-0.10 (-0.10%)
At close: Apr 2, 2026
VIE:GALE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 98.60 | 99.30 | 98.60 | 99.30 | 99.30 | -0.10% | - |
| Apr 1, 2026 | 99.50 | 99.70 | 99.35 | 99.40 | 99.40 | -0.10% | - |
| Mar 31, 2026 | 99.65 | 99.65 | 99.45 | 99.50 | 99.50 | 0.51% | - |
| Mar 30, 2026 | 97.35 | 99.00 | 97.35 | 99.00 | 99.00 | 2.43% | - |
| Mar 27, 2026 | 97.45 | 97.45 | 96.65 | 96.65 | 96.65 | -0.57% | - |
| Mar 26, 2026 | 98.45 | 98.45 | 96.85 | 97.20 | 97.20 | -1.37% | - |
| Mar 25, 2026 | 98.70 | 98.75 | 98.55 | 98.55 | 98.55 | 0.20% | - |
| Mar 24, 2026 | 99.55 | 99.55 | 98.35 | 98.35 | 98.35 | -1.55% | - |
| Mar 23, 2026 | 99.15 | 99.90 | 97.95 | 99.90 | 99.90 | -0.79% | - |
| Mar 20, 2026 | 102.20 | 102.20 | 100.70 | 100.70 | 100.70 | -1.56% | - |
| Mar 19, 2026 | 102.80 | 103.00 | 102.30 | 102.30 | 102.30 | -1.45% | - |
| Mar 18, 2026 | 104.30 | 104.30 | 103.80 | 103.80 | 103.80 | -0.10% | - |
| Mar 17, 2026 | 104.30 | 104.60 | 103.90 | 103.90 | 103.90 | -1.52% | - |
| Mar 16, 2026 | 106.20 | 106.20 | 105.50 | 105.50 | 105.50 | -0.57% | - |
| Mar 13, 2026 | 104.60 | 106.10 | 104.60 | 106.10 | 106.10 | 2.51% | - |
| Mar 12, 2026 | 104.20 | 104.20 | 103.50 | 103.50 | 103.50 | 1.17% | - |
| Mar 11, 2026 | 101.10 | 102.30 | 101.10 | 102.30 | 102.30 | -2.29% | - |
| Mar 10, 2026 | 104.30 | 104.80 | 104.30 | 104.70 | 104.70 | 1.06% | 180 |
| Mar 9, 2026 | 102.30 | 103.60 | 102.30 | 103.60 | 103.60 | 0.58% | 180 |
| Mar 6, 2026 | 102.50 | 103.20 | 102.00 | 103.00 | 103.00 | -0.19% | 99 |
| Mar 5, 2026 | 103.80 | 103.80 | 103.20 | 103.20 | 103.20 | -0.58% | - |
| Mar 4, 2026 | 105.10 | 105.10 | 103.50 | 103.80 | 103.80 | 0.29% | - |
| Mar 3, 2026 | 103.60 | 103.60 | 103.40 | 103.50 | 103.50 | -0.86% | - |
| Mar 2, 2026 | 104.60 | 105.60 | 104.40 | 104.40 | 104.40 | -0.57% | - |
| Feb 27, 2026 | 103.80 | 105.00 | 103.80 | 105.00 | 105.00 | 1.74% | - |
| Feb 26, 2026 | 103.80 | 103.80 | 103.20 | 103.20 | 103.20 | -0.67% | - |
| Feb 25, 2026 | 103.80 | 104.40 | 103.80 | 103.90 | 103.90 | -0.86% | - |
| Feb 24, 2026 | 103.70 | 106.20 | 103.70 | 104.80 | 104.80 | -5.24% | - |
| Feb 23, 2026 | 111.20 | 111.70 | 110.60 | 110.60 | 110.60 | -0.81% | - |
| Feb 20, 2026 | 112.00 | 112.40 | 111.50 | 111.50 | 111.50 | -0.62% | - |
| Feb 19, 2026 | 112.00 | 112.40 | 112.00 | 112.20 | 112.20 | 0.09% | 96 |
| Feb 18, 2026 | 112.10 | 112.50 | 112.10 | 112.10 | 112.10 | -0.44% | - |
| Feb 17, 2026 | 112.00 | 112.60 | 112.00 | 112.60 | 112.60 | 1.26% | - |
| Feb 16, 2026 | 111.10 | 111.50 | 111.10 | 111.20 | 111.20 | - | - |
| Feb 13, 2026 | 111.10 | 111.20 | 110.60 | 111.20 | 111.20 | 0.18% | - |
| Feb 12, 2026 | 109.50 | 111.00 | 109.50 | 111.00 | 111.00 | 1.19% | - |
| Feb 11, 2026 | 110.30 | 110.70 | 109.70 | 109.70 | 109.70 | -0.36% | - |
| Feb 10, 2026 | 110.30 | 110.30 | 109.60 | 110.10 | 110.10 | 0.64% | - |
| Feb 9, 2026 | 108.20 | 109.50 | 108.20 | 109.40 | 109.40 | 0.27% | - |
| Feb 6, 2026 | 108.80 | 109.10 | 108.80 | 109.10 | 109.10 | 0.83% | - |
| Feb 5, 2026 | 107.90 | 108.20 | 107.80 | 108.20 | 108.20 | -0.64% | - |
| Feb 4, 2026 | 106.00 | 108.90 | 106.00 | 108.90 | 108.90 | 2.64% | - |
| 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 | - | - |