Galenica AG - 0ROG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	91.6	92	92	92.5	91.6	13,410
December 03, 2025	91.7	91.67	91.67	91.95	91.4	12,415
December 02, 2025	91.25	91.53	91.53	92.15	91.1	69,536
December 01, 2025	91.2	91.4	91.4	92.05	91	40,230
November 28, 2025	90.8	90.86	90.86	91.15	90.55	35,822
November 27, 2025	91.08	90.74	90.74	91.1	90.6	12,312
November 26, 2025	90.3	90.17	90.17	90.8	90	78,861
November 25, 2025	89.05	90.18	90.18	90.4	89.05	11,925
November 24, 2025	88.25	89.16	89.16	89.35	88.25	14,977
November 21, 2025	88.8	89	89	89.2	88.3	99,778
November 20, 2025	87.38	88.13	88.13	88.5	87.25	5,810
November 19, 2025	87.25	86.93	86.93	87.8	86.93	110,336
November 18, 2025	87.9	87.31	87.31	87.9	86.95	9,928
November 17, 2025	87.3	87.09	87.09	87.4	86.78	22,898
November 14, 2025	86.53	86.84	86.84	87.48	86.3	21,233
November 13, 2025	85.95	86.71	86.71	87.27	85.85	12,378
November 12, 2025	87.25	86.6	86.6	87.25	86.15	36,475
November 11, 2025	87.03	87.09	87.09	87.75	86.55	138,474
November 10, 2025	85.9	86.83	86.83	87.18	85.9	18,746
November 07, 2025	87.05	86.17	86.17	87.05	86.05	52,495
November 06, 2025	87	86.67	86.67	87.01	86	19,551
November 05, 2025	87.4	87.75	87.75	87.85	87.15	25,591
November 04, 2025	85	86.71	86.71	87.6	85	40,343
November 03, 2025	86.8	86.66	86.66	86.82	86.24	14,422
October 31, 2025	86	86.6	86.6	87	85.95	4,786
October 30, 2025	84.25	84.24	84.24	85.8	84.2	64,476
October 29, 2025	86.65	84.45	84.45	86.65	84.2	114,474
October 28, 2025	90.9	86.47	86.47	90.9	86.45	165,589
October 27, 2025	89.15	90.53	90.53	90.85	88.95	17,325
October 24, 2025	91.25	91.37	91.37	91.75	90.75	133,634
October 23, 2025	90.2	91.9	91.9	92.25	90.2	40,790
October 22, 2025	89.78	89.8	89.8	89.95	89.15	5,684
October 21, 2025	88.68	89.25	89.25	89.4	88.68	35,652
October 20, 2025	87.85	88.8	88.8	88.8	87.7	35,023
October 17, 2025	89.55	88.15	88.15	89.81	87.1	117,453
October 16, 2025	88.7	89.45	89.45	89.7	88.7	13,850
October 15, 2025	88.63	88.69	88.69	88.95	88.05	19,289
October 14, 2025	88.8	88.94	88.94	89.45	88.8	4,191
October 13, 2025	88.2	88.8	88.8	89	88.2	3,993
October 10, 2025	89.1	88.64	88.64	89.15	88.3	15,556
October 09, 2025	87.7	88.82	88.82	88.95	87.7	15,200
October 08, 2025	86.65	87.65	87.65	88	86.65	23,041
October 07, 2025	87.4	87.43	87.43	87.8	87.15	20,325
October 06, 2025	86.75	87.55	87.55	87.55	86.5	300,266
October 03, 2025	85.8	86.15	86.15	86.35	85.8	28,118
October 02, 2025	85.58	85.5	85.5	86	85.3	88,282
October 01, 2025	87.03	85.7	85.7	87.03	85.55	21,838
September 30, 2025	85.8	86.5	86.5	86.5	85.75	20,504
September 29, 2025	84.9	85.43	85.43	85.7	84.88	12,381
September 26, 2025	85.05	84.86	84.86	85.16	84.3	14,659
September 25, 2025	83.9	84.34	84.34	85.05	83.9	68,280
September 24, 2025	84.65	84.74	84.74	85.2	84.55	10,360
September 23, 2025	85.1	84.95	84.95	85.25	84.65	19,458
September 22, 2025	85.15	85.18	85.18	85.75	85	72,683
September 19, 2025	84.15	84.6	84.6	84.61	83.45	81,935
September 18, 2025	85	84.55	84.55	85.44	84.35	9,676
September 17, 2025	85.7	85.87	85.87	86.2	85.5	16,628
September 16, 2025	86.7	85.79	85.79	86.7	85	29,820
September 15, 2025	87.55	87	87	88.08	87	9,436
September 12, 2025	87.23	87.6	87.6	87.98	87.2	18,065

Galenica AG (0ROG.L) LSE