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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	86.35	83.6	83.6	86.45	83.6	67,480
August 14, 2025	86.35	86.35	86.35	86.8	85.9	85,149
August 13, 2025	85.75	86	86	86.1	85.35	52,950
August 12, 2025	86.05	85.45	85.45	86.05	85.25	53,021
August 11, 2025	84.6	85.65	85.65	86.2	84.6	50,908
August 08, 2025	85.2	84.35	84.35	85.2	83.65	79,956
August 07, 2025	89.95	85.55	85.55	89.95	84.25	118,055
August 06, 2025	86.2	85.8	85.8	86.4	85.45	69,054
August 05, 2025	87.1	86.35	86.35	87.25	86.35	69,187
August 04, 2025	85.7	87.15	87.15	87.15	85.4	89,859
July 31, 2025	87.45	86.4	86.4	87.55	86.3	84,382
July 30, 2025	87.95	87.1	87.1	87.95	86.85	44,077
July 29, 2025	86.5	87.95	87.95	87.95	86.5	45,057
July 28, 2025	87.9	87	87	88.25	86.8	57,033
July 25, 2025	88.25	87.7	87.7	88.3	87.25	93,049
July 24, 2025	88.5	88.45	88.45	88.9	88	41,124
July 23, 2025	89.15	87.95	87.95	89.25	87.6	51,361
July 22, 2025	88.8	88.9	88.9	89.15	88.4	57,200
July 21, 2025	89.15	89	89	90.15	88.7	58,053
July 18, 2025	89.2	89.5	89.5	89.6	88.8	74,171
July 17, 2025	88.25	89.3	89.3	89.85	88.25	88,779
July 16, 2025	88.35	88.25	88.25	88.8	88	61,399
July 15, 2025	88.25	88.2	88.2	88.9	88	75,242
July 14, 2025	87.95	88.95	88.95	89.05	87.55	68,380
July 11, 2025	88.35	87.65	87.65	88.35	87.25	103,949
July 10, 2025	88.75	88.25	88.25	88.95	87.85	79,874
July 09, 2025	87.75	88.5	88.5	88.9	87.5	77,113
July 08, 2025	89.1	87.65	87.65	89.1	87.65	65,862
July 07, 2025	88.8	88.9	88.9	89.25	88.35	55,876
July 04, 2025	88.65	88.75	88.75	88.95	88	69,135

Galenica AG (GALE.SW) SIX