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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	88.95	89.05	89.05	89.55	88.85	79,471
October 13, 2025	88.55	88.8	88.8	89.05	88.35	34,342
October 10, 2025	88.85	88.6	88.6	89.35	88.2	95,415
October 09, 2025	88	88.95	88.95	88.95	87.5	89,330
October 08, 2025	87.55	88	88	88	86.55	42,260
October 07, 2025	87.4	87.4	87.4	87.85	87.15	50,919
October 06, 2025	86.35	87.55	87.55	87.55	86.2	67,708
October 03, 2025	85.6	86.15	86.15	86.65	85.45	57,101
October 02, 2025	86	85.5	85.5	86	85.2	65,005
October 01, 2025	87	85.7	85.7	87	85.45	87,624
September 30, 2025	85.75	86.5	86.5	86.5	85.65	70,500
September 29, 2025	84.95	85.6	85.6	85.75	84.85	44,222
September 26, 2025	84.45	84.85	84.85	85.25	84.35	53,852
September 25, 2025	84.35	84.55	84.55	85.25	83.9	52,443
September 24, 2025	84.75	84.55	84.55	85.35	84.55	75,192
September 23, 2025	85.2	84.65	84.65	85.4	84.65	87,172
September 22, 2025	85	85	85	85.85	84.4	70,057
September 19, 2025	84.35	84.6	84.6	85	83.4	680,549
September 18, 2025	85.55	84.75	84.75	85.55	84.2	83,758
September 17, 2025	85.6	85.7	85.7	86.3	85.5	70,089
September 16, 2025	86.85	85.8	85.8	87	84.8	103,838
September 15, 2025	87.15	87	87	88.15	87	61,722
September 12, 2025	87	87.6	87.6	88.1	87	70,684
September 11, 2025	85.85	86.85	86.85	86.95	85.8	45,068
September 10, 2025	87.55	85.7	85.7	87.95	85.7	106,215
September 09, 2025	87.65	87.35	87.35	87.9	86.85	91,982
September 08, 2025	88	87.85	87.85	88.25	87.55	57,169
September 05, 2025	88.6	88.05	88.05	88.65	87.55	57,455
September 04, 2025	87.4	88.35	88.35	88.65	87.4	61,483
September 03, 2025	86	87.1	87.1	87.1	85.85	88,391
September 02, 2025	85.7	85.65	85.65	86	85.4	58,838
September 01, 2025	85.35	86	86	86.2	85.35	44,805
August 29, 2025	85.9	85.7	85.7	86.4	85.55	61,240
August 28, 2025	85	85.65	85.65	85.8	85	74,878
August 27, 2025	84.45	84.95	84.95	85.15	84.1	59,309
August 26, 2025	84.65	84.6	84.6	85.1	84.25	74,899
August 25, 2025	85.1	84.5	84.5	85.1	83.9	59,046
August 22, 2025	85.25	85.15	85.15	85.85	85	45,705
August 21, 2025	85	85.7	85.7	85.7	84.75	65,868
August 20, 2025	84.35	85.15	85.15	85.4	84.05	77,090
August 19, 2025	84	84.2	84.2	84.35	83.6	49,778
August 18, 2025	84.05	83.9	83.9	84.5	83.65	49,245

Galenica AG (GALE.SW) SIX