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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.6	101.66	101.66	102.55	101.3	67,115
February 19, 2026	102.1	102.8	102.8	102.8	102	3,079
February 18, 2026	102.5	101.98	101.98	102.65	101.2	2,163
February 17, 2026	102.3	102.5	102.5	102.9	102	27,127
February 16, 2026	101.8	101.88	101.88	101.9	101.4	1,514
February 13, 2026	101.9	101.15	101.15	101.9	100.8	2,375
February 12, 2026	100.1	100.41	100.41	101.7	99.9	1,344
February 11, 2026	100	100.31	100.31	100.9	99.65	13,379
February 10, 2026	100.7	99.97	99.97	100.7	99.55	5,836
February 09, 2026	99.45	100.5	100.5	100.5	99.45	4,846
February 06, 2026	99.73	99.84	99.84	100.3	99.65	5,122
February 05, 2026	99.15	98.87	98.87	99.8	98.75	2,943
February 04, 2026	97.45	98.93	98.93	99.6	97.45	59,946
February 03, 2026	98.2	97.3	97.3	98.2	97.1	1,855
February 02, 2026	97	97.52	97.52	97.6	96.9	22,337
January 30, 2026	97.25	96.6	96.6	97.35	96.59	19,522
January 29, 2026	96.45	96.97	96.97	97.3	96.05	7,044
January 28, 2026	97	96.64	96.64	97	96.35	146,506
January 27, 2026	96.35	96.82	96.82	97.03	96.2	4,669
January 26, 2026	97	96.55	96.55	97	96.2	19,478
January 23, 2026	97.4	97.08	97.08	97.7	96.35	10,802
January 22, 2026	97.45	97.6	97.6	97.6	95.9	21,455
January 21, 2026	96.35	96.14	96.14	96.7	95.7	3,554
January 20, 2026	97.3	97.15	97.15	97.85	96.55	119,919
January 19, 2026	97.95	98.36	98.36	98.4	97.68	4,901
January 16, 2026	98.45	99.16	99.16	99.16	97.7	7,236
January 15, 2026	96.9	98.52	98.52	98.8	96.9	9,889
January 14, 2026	96.35	96.27	96.27	97.1	95.7	7,243
January 13, 2026	97.55	96.39	96.39	97.55	95	188,309
January 12, 2026	98.53	97.88	97.88	98.6	96.6	11,209
January 09, 2026	99.45	98.31	98.31	99.5	97.7	6,134
January 08, 2026	100.2	99.5	99.5	100.2	99.5	4,736
January 07, 2026	99.4	99.7	99.7	99.9	98.9	14,301
January 06, 2026	98.45	99.23	99.23	99.8	98	7,064
January 05, 2026	97.25	97.35	97.35	98.4	96.3	14,392
December 30, 2025	97.6	97.7	97.7	98.05	97.55	3,281
December 29, 2025	97.3	97.49	97.49	97.75	97.05	5,872
December 23, 2025	97.15	97.55	97.55	97.6	96.75	2,015
December 22, 2025	95.8	96.72	96.72	97.45	95.5	304,124
December 19, 2025	96.8	96.8	96.8	97.85	96.65	25,604
December 18, 2025	95.43	96.7	96.7	97.05	95.43	25,640
December 17, 2025	94.1	95.12	95.12	96.25	93.4	33,269
December 16, 2025	94.25	94.23	94.23	94.45	93.03	75,121
December 15, 2025	94.15	93.9	93.9	94.35	93.58	58,658
December 12, 2025	91.38	93.02	93.02	93.55	91.38	22,481
December 11, 2025	91.5	91.55	91.55	91.65	91.2	6,334
December 10, 2025	91.95	91.75	91.75	91.95	91.35	107,773
December 09, 2025	92.35	91.92	91.92	92.7	91.9	9,321
December 08, 2025	91.8	92.09	92.09	92.5	91.8	10,451
December 05, 2025	92.45	91.85	91.85	92.5	91.7	31,106
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

Galenica AG (0ROG.L) LSE