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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.6	101.3	101.3	102.8	101.3	87,479
February 19, 2026	102.1	102.8	102.8	103	101.5	71,575
February 18, 2026	102.5	101.9	101.9	102.8	101	58,280
February 17, 2026	102	102.5	102.5	102.9	101.8	105,208
February 16, 2026	101.7	101.9	101.9	102	100.9	39,977
February 13, 2026	101.9	101.2	101.2	101.9	100.5	54,592
February 12, 2026	100.4	101.7	101.7	101.7	99.9	67,646
February 11, 2026	100.5	100.5	100.5	101	99.45	75,160
February 10, 2026	100.5	100.5	100.5	101	99.5	58,342
February 09, 2026	99.6	100.5	100.5	100.5	99.4	66,931
February 06, 2026	99.8	99.7	99.7	100.5	99.35	64,845
February 05, 2026	98.75	99.8	99.8	99.8	98.65	78,912
February 04, 2026	97.55	99.35	99.35	99.85	97.15	31,965
February 03, 2026	98.15	97.3	97.3	98.3	96.95	45,744
February 02, 2026	97.05	97.5	97.5	98	96.6	57,756
January 30, 2026	97.25	96.6	96.6	97.45	96.4	97,870
January 29, 2026	96.15	96.95	96.95	97.25	96.1	74,391
January 28, 2026	96.75	96.8	96.8	97.15	96.1	36,754
January 27, 2026	96.55	97.25	97.25	97.25	96	161,504
January 26, 2026	97	96.55	96.55	97.15	96.15	119,475
January 23, 2026	97.45	96.95	96.95	97.8	96.25	122,333
January 22, 2026	98	97.6	97.6	98	95.8	129,768
January 21, 2026	96.45	96.1	96.1	96.8	95.65	86,272
January 20, 2026	97.85	96.8	96.8	97.85	96.65	80,913
January 19, 2026	97.95	97.8	97.8	98.4	97.55	97,099
January 16, 2026	99.15	98.3	98.3	99.2	97.55	87,664
January 15, 2026	97.05	98.8	98.8	98.9	96.55	99,339
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

Galenica AG (GALE.SW) SIX