Galenica AG (GALE.SW) SIX
95.70
+1.2(+1.27%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
95.70
+1.2(+1.27%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 94.6 | 95.7 | 95.7 | 96.1 | 94.15 | 95,727 |
| March 12, 2026 | 94 | 94.5 | 94.5 | 94.5 | 92.7 | 92,781 |
| March 11, 2026 | 91.8 | 93.45 | 93.45 | 93.5 | 89.55 | 147,027 |
| March 10, 2026 | 93.8 | 94.6 | 94.6 | 95.75 | 92.55 | 149,504 |
| March 09, 2026 | 92.55 | 93.9 | 93.9 | 93.9 | 91.85 | 111,217 |
| March 06, 2026 | 93.2 | 93.45 | 93.45 | 94.85 | 91.25 | 133,827 |
| March 05, 2026 | 94.4 | 93.25 | 93.25 | 94.4 | 93.05 | 83,374 |
| March 04, 2026 | 95.3 | 94.05 | 94.05 | 95.55 | 93.65 | 86,675 |
| March 03, 2026 | 94.95 | 94.8 | 94.8 | 95.3 | 93.85 | 85,990 |
| March 02, 2026 | 94.65 | 95.2 | 95.2 | 96 | 94.25 | 111,875 |
| February 27, 2026 | 94.35 | 96.1 | 96.1 | 96.1 | 93.9 | 173,098 |
| February 26, 2026 | 94.35 | 94.8 | 94.8 | 95 | 93.45 | 152,565 |
| February 25, 2026 | 95 | 95.05 | 95.05 | 95.6 | 93.85 | 148,268 |
| February 24, 2026 | 97.5 | 95.4 | 95.4 | 97.85 | 93.5 | 189,224 |
| February 23, 2026 | 101.3 | 101.8 | 101.8 | 102.2 | 101 | 85,777 |
| February 20, 2026 | 101.6 | 101.3 | 0 | 102.8 | 101.3 | 87,479 |
| February 19, 2026 | 102.1 | 102.8 | 0 | 103 | 101.5 | 71,575 |
| February 18, 2026 | 102.5 | 101.9 | 0 | 102.8 | 101 | 58,280 |
| February 17, 2026 | 102 | 102.5 | 0 | 102.9 | 101.8 | 105,208 |
| February 16, 2026 | 101.7 | 101.9 | 0 | 102 | 100.9 | 40,336 |
| February 13, 2026 | 101.9 | 101.2 | 0 | 101.9 | 100.5 | 54,592 |
| February 12, 2026 | 100.4 | 101.7 | 0 | 101.7 | 99.9 | 67,646 |
| February 11, 2026 | 100.5 | 100.5 | 0 | 101 | 99.45 | 75,160 |
| February 10, 2026 | 100.5 | 100.5 | 0 | 101 | 99.5 | 58,342 |
| February 09, 2026 | 99.6 | 100.5 | 0 | 100.5 | 99.4 | 66,931 |
| February 06, 2026 | 99.8 | 99.7 | 0 | 100.5 | 99.35 | 64,845 |
| February 05, 2026 | 98.75 | 99.8 | 0 | 99.8 | 98.65 | 78,912 |
| February 04, 2026 | 97.55 | 99.6 | 0 | 99.85 | 97.15 | 93,671 |
| February 03, 2026 | 98.15 | 97.3 | 0 | 98.3 | 96.95 | 45,744 |
| February 02, 2026 | 97.05 | 97.5 | 0 | 98 | 96.6 | 57,756 |
| January 30, 2026 | 97.25 | 96.6 | 0 | 97.45 | 96.4 | 97,870 |
| January 29, 2026 | 96.15 | 96.95 | 0 | 97.25 | 96.1 | 74,391 |
| January 28, 2026 | 96.75 | 96.8 | 0 | 97.15 | 96.1 | 76,098 |
| January 27, 2026 | 96.55 | 97.25 | 0 | 97.25 | 96 | 161,504 |
| January 26, 2026 | 97 | 96.55 | 0 | 97.15 | 96.15 | 119,475 |
| January 23, 2026 | 97.45 | 96.95 | 0 | 97.8 | 96.25 | 122,333 |
| January 22, 2026 | 98 | 97.6 | 0 | 98 | 95.8 | 129,768 |
| January 21, 2026 | 96.45 | 96.1 | 0 | 96.8 | 95.65 | 86,272 |
| January 20, 2026 | 97.85 | 96.8 | 0 | 97.85 | 96.65 | 80,913 |
| January 19, 2026 | 97.95 | 97.8 | 0 | 98.4 | 97.55 | 97,099 |
| January 16, 2026 | 99.15 | 98.3 | 0 | 99.2 | 97.55 | 87,664 |
| January 15, 2026 | 97.05 | 98.8 | 0 | 98.9 | 96.55 | 99,339 |
| January 14, 2026 | 96.25 | 97.25 | 0 | 97.25 | 95.6 | 113,457 |
| January 13, 2026 | 97.5 | 96.4 | 0 | 97.5 | 94.45 | 163,452 |
| January 12, 2026 | 98.45 | 97.35 | 0 | 98.7 | 96.65 | 131,385 |
| January 09, 2026 | 99.4 | 98.45 | 0 | 99.45 | 97.6 | 68,860 |
| January 08, 2026 | 99.8 | 99.5 | 0 | 100.4 | 99.35 | 74,766 |
| January 07, 2026 | 99.9 | 99.4 | 0 | 99.9 | 98.7 | 70,385 |
| January 06, 2026 | 98.5 | 99.2 | 0 | 99.85 | 97.85 | 78,667 |
| January 05, 2026 | 97.55 | 98.4 | 0 | 98.4 | 96.3 | 100,233 |
| December 30, 2025 | 97.7 | 97.7 | 0 | 98.05 | 97.3 | 53,809 |
| December 29, 2025 | 96.85 | 97.55 | 0 | 97.9 | 96.85 | 60,962 |
| December 23, 2025 | 97.35 | 97.55 | 0 | 97.65 | 96.75 | 61,108 |
| December 22, 2025 | 96.55 | 97.15 | 0 | 97.45 | 95.55 | 129,843 |
| December 19, 2025 | 96.95 | 96.8 | 0 | 97.9 | 96.55 | 677,563 |
| December 18, 2025 | 95.45 | 96.65 | 0 | 97.05 | 95.45 | 195,307 |
| December 17, 2025 | 94.15 | 95.75 | 0 | 96.5 | 93.4 | 201,422 |
| December 16, 2025 | 94.25 | 94.3 | 0 | 94.45 | 93 | 113,401 |
| December 15, 2025 | 93.6 | 93.9 | 0 | 94.45 | 93.55 | 128,866 |
| December 12, 2025 | 91.35 | 93.4 | 0 | 93.6 | 91.25 | 83,361 |