Galenica AG - GALE.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	96.25	97.25	97.25	97.25	95.6	113,457
January 13, 2026	97.5	96.4	96.4	97.5	94.45	163,452
January 12, 2026	98.45	97.35	97.35	98.7	96.65	131,385
January 09, 2026	99.4	98.45	98.45	99.45	97.6	68,860
January 08, 2026	99.8	99.5	99.5	100.4	99.35	74,766
January 07, 2026	99.9	99.4	99.4	99.9	98.7	70,385
January 06, 2026	98.5	99.3	99.2	99.85	97.85	78,434
January 05, 2026	97.55	98.4	98.4	98.4	96.3	100,233
December 30, 2025	97.7	97.7	97.7	98.05	97.3	53,809
December 29, 2025	96.85	97.55	97.55	97.9	96.85	60,962
December 23, 2025	97.35	97.55	97.55	97.65	96.75	61,108
December 22, 2025	96.55	97.15	97.15	97.45	95.55	129,843
December 19, 2025	96.95	96.8	96.8	97.9	96.55	677,563
December 18, 2025	95.45	96.65	96.65	97.05	95.45	195,307
December 17, 2025	94.15	95.75	95.75	96.5	93.4	201,422
December 16, 2025	94.25	94.3	94.3	94.45	93	113,401
December 15, 2025	93.6	93.9	93.9	94.45	93.55	128,866
December 12, 2025	91.35	93.4	93.4	93.6	91.25	83,361
December 11, 2025	91.55	91.55	91.55	91.8	91	56,969
December 10, 2025	91.6	91.75	91.75	92.2	91.3	112,873
December 09, 2025	92	91.9	91.9	92.8	91.9	52,939
December 08, 2025	92.15	91.95	91.95	92.45	91.85	56,542
December 05, 2025	92.5	91.85	91.85	92.55	91.65	70,011
December 04, 2025	91.6	92	92	92.6	91.55	70,737
December 03, 2025	92	91.75	91.75	92	91.25	50,657
December 02, 2025	91.1	92	92	92.25	90.4	97,231
December 01, 2025	91.25	91	91	92.1	90.9	98,132
November 28, 2025	91.4	91.15	91.15	91.4	90.5	60,552
November 27, 2025	90.55	91.05	91.05	91.25	90.5	54,381
November 26, 2025	90.6	90.8	90.8	90.8	89.9	101,422
November 25, 2025	89.1	90.4	90.4	90.4	88.9	85,180
November 24, 2025	88.5	89.35	89.35	89.35	88.05	118,209
November 21, 2025	89	88.5	88.5	89.25	88.25	96,340
November 20, 2025	87.7	88.05	88.05	88.55	87.15	87,246
November 19, 2025	87.7	87.05	87.05	87.75	86.9	92,604
November 18, 2025	87.3	87.4	87.4	88	86.85	82,701
November 17, 2025	87.05	87.1	87.1	87.4	86.7	70,226
November 14, 2025	86.9	86.9	86.9	87.45	86.35	52,477
November 13, 2025	86.3	87.25	87.25	87.25	85.8	186,814
November 12, 2025	87.4	86.45	86.45	87.4	86.05	248,057
November 11, 2025	87.75	86.8	86.8	87.75	86.5	104,258
November 10, 2025	86	86.8	86.8	87.15	86	69,602
November 07, 2025	86.75	86.15	86.15	87.05	86	112,442
November 06, 2025	87.45	86.65	86.65	87.45	85.95	71,646
November 05, 2025	87.5	87.3	87.3	87.9	87.05	86,060
November 04, 2025	86.7	87.5	87.5	87.65	86.2	91,457
November 03, 2025	86.8	86.8	86.8	87.05	86.15	71,000
October 31, 2025	86	86.6	86.6	87.3	85.85	68,048
October 30, 2025	84.25	85.65	85.65	85.9	84	96,147
October 29, 2025	86	84.45	84.45	86.4	83.95	118,747
October 28, 2025	90.7	86.45	86.45	91	86.45	135,023
October 27, 2025	88.95	90.65	90.65	90.95	88.8	110,389
October 24, 2025	91.75	91.25	91.25	91.8	90.75	102,314
October 23, 2025	90.2	91.9	91.9	92.25	90.2	139,983
October 22, 2025	89.6	89.8	89.8	90.15	89.2	87,620
October 21, 2025	89.05	89.4	89.4	89.4	88.55	98,214
October 20, 2025	88	88.8	88.8	88.8	87.45	80,321
October 17, 2025	89.5	88.1	88.1	89.8	86.9	74,672
October 16, 2025	88.7	89.55	89.55	89.7	88.3	89,352
October 15, 2025	88.85	88.8	88.8	89.45	87.8	85,539

Galenica AG (GALE.SW) SIX