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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	86.45	86.28	86.28	86.88	86.16	12,289
September 10, 2025	87.93	85.7	85.7	87.93	85.7	23,341
September 09, 2025	87.7	87.35	87.35	87.7	87	24,195
September 08, 2025	87.9	87.86	87.86	88.15	87.55	12,912
September 05, 2025	88.3	88.05	88.05	88.3	87.6	3,355
September 04, 2025	87.4	88.35	88.35	88.5	87.4	897
September 03, 2025	86.25	86.59	86.59	87.1	86.05	10,003
September 02, 2025	85.85	85.63	85.63	85.95	85.4	10,718
September 01, 2025	85.85	86	86	86.05	85.45	9,749
August 29, 2025	85.9	85.7	85.7	86.2	85.65	47,178
August 28, 2025	85.05	85.65	85.65	85.8	85.05	2,517
August 27, 2025	84.35	84.95	84.95	85.05	84.35	3,874
August 26, 2025	84.2	84.6	84.6	85.06	84.2	3,214
August 22, 2025	85.38	85.15	85.15	85.8	85.15	3,258
August 21, 2025	85	85.7	85.7	85.7	84.9	5,852
August 20, 2025	83.9	85.15	85.15	85.38	83.9	2,988
August 19, 2025	84	83.9	83.9	84.33	83.65	3,389
August 18, 2025	84.05	83.9	83.9	84.35	83.65	823
August 15, 2025	86.35	84.04	84.04	86.45	83.6	745

Galenica AG (0ROG.L) LSE