Galenica AG (VIE:GALE)
Austria · Delayed Price · Currency is EUR 87.05
-0.55 (-0.63%)
At close: Sep 18, 2026
VIE:GALE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 87.25 | 87.35 | 87.05 | 87.05 | 87.05 | -0.63% | - |
| Sep 17, 2026 | 87.50 | 87.75 | 87.50 | 87.60 | 87.60 | 0.06% | - |
| Sep 16, 2026 | 87.10 | 87.55 | 87.10 | 87.55 | 87.55 | - | - |
| Sep 15, 2026 | 87.95 | 87.95 | 87.55 | 87.55 | 87.55 | -0.91% | - |
| Sep 14, 2026 | 88.65 | 88.65 | 88.35 | 88.35 | 88.35 | -0.28% | - |
| Sep 11, 2026 | 88.65 | 88.70 | 88.60 | 88.60 | 88.60 | 0.62% | - |
| Sep 10, 2026 | 88.85 | 88.85 | 88.00 | 88.05 | 88.05 | -0.90% | - |
| Sep 9, 2026 | 88.40 | 89.15 | 88.40 | 88.85 | 88.85 | 0.85% | - |
| Sep 8, 2026 | 88.00 | 88.10 | 87.95 | 88.10 | 88.10 | -0.56% | - |
| Sep 7, 2026 | 88.15 | 88.60 | 88.15 | 88.60 | 88.60 | 0.23% | - |
| Sep 4, 2026 | 88.50 | 88.50 | 88.30 | 88.40 | 88.40 | -0.73% | - |
| Sep 3, 2026 | 88.85 | 89.05 | 88.65 | 89.05 | 89.05 | 1.08% | - |
| Sep 2, 2026 | 88.60 | 88.60 | 87.80 | 88.10 | 88.10 | -0.45% | - |
| Sep 1, 2026 | 88.55 | 88.75 | 88.50 | 88.50 | 88.50 | -0.78% | - |
| Aug 31, 2026 | 90.00 | 90.00 | 89.10 | 89.20 | 89.20 | -0.50% | - |
| Aug 28, 2026 | 89.85 | 89.95 | 89.65 | 89.65 | 89.65 | 0.11% | - |
| Aug 27, 2026 | 87.50 | 89.55 | 87.50 | 89.55 | 89.55 | 1.07% | - |
| Aug 26, 2026 | 88.75 | 88.80 | 88.60 | 88.60 | 88.60 | -0.67% | - |
| Aug 25, 2026 | 87.55 | 89.20 | 87.55 | 89.20 | 89.20 | 2.35% | - |
| Aug 24, 2026 | 88.00 | 88.00 | 87.15 | 87.15 | 87.15 | -1.41% | - |
| Aug 21, 2026 | 88.20 | 88.40 | 87.95 | 88.40 | 88.40 | 1.14% | - |
| Aug 20, 2026 | 86.55 | 87.40 | 86.55 | 87.40 | 87.40 | 1.22% | - |
| Aug 19, 2026 | 86.15 | 86.40 | 86.15 | 86.35 | 86.35 | 0.06% | - |
| Aug 18, 2026 | 86.15 | 86.30 | 86.15 | 86.30 | 86.30 | 0.41% | - |
| Aug 17, 2026 | 85.60 | 85.95 | 85.60 | 85.95 | 85.95 | -0.41% | - |
| Aug 14, 2026 | 86.25 | 86.45 | 86.25 | 86.30 | 86.30 | 0.06% | - |
| Aug 13, 2026 | 86.40 | 86.55 | 86.25 | 86.25 | 86.25 | 0.17% | - |
| Aug 12, 2026 | 86.95 | 86.95 | 86.10 | 86.10 | 86.10 | -2.16% | - |
| Aug 11, 2026 | 88.40 | 88.70 | 88.00 | 88.00 | 88.00 | 0.11% | - |
| Aug 10, 2026 | 87.65 | 87.90 | 87.35 | 87.90 | 87.90 | -0.73% | - |
| Aug 7, 2026 | 88.90 | 88.90 | 88.30 | 88.55 | 88.55 | -3.28% | - |
| Aug 6, 2026 | 90.85 | 91.95 | 90.70 | 91.55 | 91.55 | 0.44% | - |
| Aug 5, 2026 | 91.40 | 91.40 | 90.80 | 91.15 | 91.15 | 0.61% | - |
| Aug 4, 2026 | 90.40 | 90.60 | 89.75 | 90.60 | 90.60 | -0.49% | - |
| Aug 3, 2026 | 91.85 | 92.50 | 91.05 | 91.05 | 91.05 | -2.31% | - |
| Jul 31, 2026 | 94.30 | 94.30 | 93.10 | 93.20 | 93.20 | -1.74% | - |
| Jul 30, 2026 | 94.45 | 95.05 | 94.45 | 94.85 | 94.85 | 0.64% | - |
| Jul 29, 2026 | 94.85 | 94.85 | 94.10 | 94.25 | 94.25 | -0.21% | - |
| Jul 28, 2026 | 94.00 | 94.45 | 93.75 | 94.45 | 94.45 | 0.85% | - |
| Jul 27, 2026 | 93.90 | 93.90 | 93.65 | 93.65 | 93.65 | 0.92% | - |
| Jul 24, 2026 | 94.00 | 94.00 | 92.80 | 92.80 | 92.80 | -1.38% | - |
| Jul 23, 2026 | 95.60 | 95.60 | 93.95 | 94.10 | 94.10 | -2.64% | - |
| Jul 22, 2026 | 96.75 | 97.45 | 96.65 | 96.65 | 96.65 | 0.57% | - |
| Jul 21, 2026 | 96.15 | 96.30 | 96.10 | 96.10 | 96.10 | -0.47% | - |
| Jul 20, 2026 | 96.35 | 96.55 | 96.25 | 96.55 | 96.55 | -0.16% | - |
| Jul 17, 2026 | 96.15 | 96.90 | 96.15 | 96.70 | 96.70 | 1.42% | - |
| Jul 16, 2026 | 94.15 | 95.35 | 94.15 | 95.35 | 95.35 | 0.85% | - |
| Jul 15, 2026 | 93.20 | 94.55 | 93.20 | 94.55 | 94.55 | 0.48% | - |
| Jul 14, 2026 | 93.80 | 94.30 | 93.75 | 94.10 | 94.10 | -0.42% | - |
| Jul 13, 2026 | 94.10 | 94.50 | 93.75 | 94.50 | 94.50 | 0.80% | - |