Gallmetzer HealthCare S.p.A. (VIE:GHC)
Austria · Delayed Price · Currency is EUR 3.240
-0.260 (-7.43%)
At close: Jun 3, 2026
Gallmetzer HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -7.43% | 524 |
| Jun 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.42% | 1,193 |
| May 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | 7 |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 265 |
| May 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -6.03% | 2,200 |
| Apr 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | 1,500 |
| Apr 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | 300 |
| Apr 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 250 |
| Apr 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,875 |
| Apr 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 170 |
| Apr 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 3,570 |
| Mar 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 400 |
| Mar 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Mar 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 3,000 |
| Feb 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 100 |
| Feb 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 6.53% | 4,030 |
| Feb 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 2,659 |
| Feb 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.38% | 250 |
| Jan 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 500 |
| Jan 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | 2,800 |
| Jan 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 17 |
| Jan 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 740 |
| Jan 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,230 |
| Jan 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |
| Jan 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,750 |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,375 |
| Jan 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 3,764 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 3,200 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 3,850 |
| Jan 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1,100 |
| Jan 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.00% | 4,600 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 19,625 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | 1,000 |
| Dec 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 1,580 |
| Dec 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | 500 |
| Dec 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | 2,000 |
| Dec 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 27,000 |
| Dec 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 500 |
| Dec 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,844 |