Galderma Group AG GALD
SIX · Switzerland · Health Technology
CHF 160.80-5.05 (-3.04%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 160.80 | -3.04% | CHF 167.85 | CHF 167.85 | CHF 160.60 | 987.89K |
| 2026-09-30 | CHF 165.85 | 0.00% | CHF 169.70 | CHF 169.70 | CHF 165.35 | 610.00K |
| 2026-09-29 | CHF 165.85 | +2.38% | CHF 162.60 | CHF 167.05 | CHF 161.70 | 468.68K |
| 2026-09-28 | CHF 162.00 | -0.61% | CHF 165.50 | CHF 167.00 | CHF 162.00 | 373.06K |
| 2026-09-25 | CHF 163.00 | +0.46% | CHF 163.15 | CHF 165.30 | CHF 162.50 | 527.72K |
| 2026-09-24 | CHF 162.25 | +0.84% | CHF 160.20 | CHF 163.00 | CHF 159.00 | 542.30K |
| 2026-09-23 | CHF 160.90 | -1.77% | CHF 163.30 | CHF 165.80 | CHF 160.90 | 754.80K |
| 2026-09-22 | CHF 163.80 | +1.58% | CHF 161.75 | CHF 165.70 | CHF 161.10 | 601.46K |
| 2026-09-21 | CHF 161.25 | +1.96% | CHF 162.80 | CHF 163.80 | CHF 159.55 | 635.99K |
| 2026-09-18 | CHF 158.15 | +0.19% | CHF 157.80 | CHF 162.30 | CHF 157.50 | 7.62M |
| 2026-09-17 | CHF 157.85 | +2.47% | CHF 155.35 | CHF 159.20 | CHF 154.10 | 826.79K |
| 2026-09-16 | CHF 154.05 | +0.49% | CHF 152.05 | CHF 154.25 | CHF 151.25 | 827.55K |
| 2026-09-15 | CHF 153.30 | -1.48% | CHF 154.05 | CHF 154.65 | CHF 151.90 | 392.36K |
| 2026-09-14 | CHF 155.60 | +0.42% | CHF 155.50 | CHF 156.95 | CHF 154.50 | 295.14K |
| 2026-09-11 | CHF 154.95 | +0.81% | CHF 153.55 | CHF 157.55 | CHF 152.10 | 403.34K |
| 2026-09-10 | CHF 153.70 | -1.13% | CHF 155.55 | CHF 158.50 | CHF 153.70 | 441.37K |
| 2026-09-09 | CHF 155.45 | -4.46% | CHF 161.00 | CHF 161.25 | CHF 155.25 | 494.70K |
| 2026-09-08 | CHF 162.70 | +2.75% | CHF 159.25 | CHF 164.75 | CHF 158.80 | 578.37K |
| 2026-09-07 | CHF 158.35 | -0.19% | CHF 157.05 | CHF 159.05 | CHF 156.20 | 399.96K |
| 2026-09-04 | CHF 158.65 | -2.58% | CHF 162.45 | CHF 164.70 | CHF 158.65 | 656.02K |
| 2026-09-03 | CHF 162.85 | -1.90% | CHF 165.50 | CHF 166.10 | CHF 160.85 | 639.59K |
| 2026-09-02 | CHF 166.00 | -0.66% | CHF 166.95 | CHF 167.90 | CHF 161.90 | 467.56K |
| 2026-09-01 | CHF 167.10 | -0.48% | CHF 166.65 | CHF 167.90 | CHF 163.95 | 405.76K |
| 2026-08-31 | CHF 167.90 | -1.78% | CHF 170.25 | CHF 170.30 | CHF 167.40 | 604.92K |
| 2026-08-28 | CHF 170.95 | -0.03% | CHF 171.65 | CHF 172.60 | CHF 170.05 | 338.24K |
| 2026-08-27 | CHF 171.00 | 0.00% | CHF 170.40 | CHF 172.30 | CHF 168.95 | 321.51K |
| 2026-08-26 | CHF 171.00 | -0.35% | CHF 170.95 | CHF 172.85 | CHF 169.20 | 374.50K |
| 2026-08-25 | CHF 171.60 | +0.59% | CHF 171.75 | CHF 172.50 | CHF 168.30 | 332.99K |
| 2026-08-24 | CHF 170.60 | -0.55% | CHF 170.95 | CHF 172.20 | CHF 170.00 | 263.16K |
| 2026-08-21 | CHF 171.55 | +1.39% | CHF 167.20 | CHF 171.80 | CHF 167.20 | 228.40K |
| 2026-08-20 | CHF 169.20 | -1.02% | CHF 171.60 | CHF 172.70 | CHF 168.50 | 312.68K |
| 2026-08-19 | CHF 170.95 | +0.80% | CHF 168.05 | CHF 172.90 | CHF 168.05 | 366.76K |
| 2026-08-18 | CHF 169.60 | +0.24% | CHF 168.45 | CHF 169.60 | CHF 166.65 | 338.97K |
| 2026-08-17 | CHF 169.20 | -2.20% | CHF 171.00 | CHF 173.80 | CHF 167.80 | 283.63K |
| 2026-08-14 | CHF 173.00 | -3.11% | CHF 177.65 | CHF 178.00 | CHF 172.00 | 428.80K |
| 2026-08-13 | CHF 178.55 | +1.45% | CHF 176.35 | CHF 178.90 | CHF 174.50 | 398.01K |
| 2026-08-12 | CHF 176.00 | +0.06% | CHF 175.35 | CHF 177.50 | CHF 174.50 | 226.13K |
| 2026-08-11 | CHF 175.90 | -0.03% | CHF 175.60 | CHF 179.80 | CHF 175.35 | 322.85K |
| 2026-08-10 | CHF 175.95 | -2.98% | CHF 182.95 | CHF 182.95 | CHF 173.85 | 459.62K |
| 2026-08-07 | CHF 181.35 | +1.74% | CHF 180.00 | CHF 184.00 | CHF 179.70 | 293.33K |
| 2026-08-06 | CHF 178.25 | -0.11% | CHF 178.90 | CHF 180.60 | CHF 177.85 | 288.82K |
| 2026-08-05 | CHF 178.45 | +2.00% | CHF 174.90 | CHF 179.30 | CHF 174.35 | 287.57K |
| 2026-08-04 | CHF 174.95 | +0.55% | CHF 174.30 | CHF 175.90 | CHF 171.05 | 259.26K |
| 2026-08-03 | CHF 174.00 | -1.00% | CHF 177.00 | CHF 177.50 | CHF 173.45 | 240.25K |
| 2026-07-31 | CHF 175.75 | -2.71% | CHF 181.60 | CHF 182.35 | CHF 175.40 | 480.79K |
| 2026-07-30 | CHF 180.65 | +2.00% | CHF 179.80 | CHF 183.95 | CHF 179.10 | 449.58K |
| 2026-07-29 | CHF 177.10 | +0.08% | CHF 177.65 | CHF 178.75 | CHF 175.00 | 333.35K |
| 2026-07-28 | CHF 176.95 | +1.93% | CHF 173.50 | CHF 178.45 | CHF 172.90 | 357.87K |
| 2026-07-27 | CHF 173.60 | -0.03% | CHF 175.70 | CHF 176.40 | CHF 173.60 | 352.01K |
| 2026-07-24 | CHF 173.65 | +2.57% | CHF 169.40 | CHF 175.00 | CHF 167.30 | 395.08K |
| 2026-07-23 | CHF 169.30 | -2.73% | CHF 180.00 | CHF 181.00 | CHF 167.60 | 623.06K |
| 2026-07-22 | CHF 174.05 | -0.54% | CHF 173.25 | CHF 176.90 | CHF 171.80 | 345.11K |
| 2026-07-21 | CHF 175.00 | +1.19% | CHF 171.35 | CHF 176.45 | CHF 171.30 | 246.26K |
| 2026-07-20 | CHF 172.95 | +0.26% | CHF 171.40 | CHF 173.00 | CHF 170.50 | 290.89K |
| 2026-07-17 | CHF 172.50 | +1.53% | CHF 169.90 | CHF 172.50 | CHF 168.50 | 285.45K |
| 2026-07-16 | CHF 169.90 | +1.98% | CHF 167.75 | CHF 169.90 | CHF 166.40 | 430.44K |
| 2026-07-15 | CHF 166.60 | -1.27% | CHF 166.75 | CHF 168.15 | CHF 166.25 | 310.09K |
| 2026-07-14 | CHF 168.75 | -1.11% | CHF 170.20 | CHF 170.20 | CHF 166.85 | 295.32K |
| 2026-07-13 | CHF 170.65 | -1.27% | CHF 172.10 | CHF 172.60 | CHF 169.40 | 389.44K |
| 2026-07-10 | CHF 172.85 | -0.89% | CHF 174.40 | CHF 175.65 | CHF 171.15 | 389.39K |
| 2026-07-09 | CHF 174.40 | -0.37% | CHF 176.50 | CHF 177.55 | CHF 172.55 | 429.69K |
| 2026-07-08 | CHF 175.05 | -0.85% | CHF 175.10 | CHF 176.70 | CHF 172.60 | 244.61K |
| 2026-07-07 | CHF 176.55 | -1.01% | CHF 177.85 | CHF 180.20 | CHF 176.45 | 441.49K |
| 2026-07-06 | CHF 178.35 | -0.67% | CHF 180.05 | CHF 180.05 | CHF 175.60 | 314.77K |
| 2026-07-03 | CHF 179.55 | -0.42% | CHF 179.95 | CHF 180.15 | CHF 175.05 | 206.81K |
| 2026-07-02 | CHF 180.30 | +0.81% | CHF 177.20 | CHF 181.60 | CHF 175.85 | 394.05K |
| 2026-07-01 | CHF 178.85 | -2.75% | CHF 173.00 | CHF 179.60 | CHF 171.20 | 1.07M |
| 2026-06-30 | CHF 183.90 | -1.02% | CHF 185.75 | CHF 188.25 | CHF 181.75 | 617.38K |
| 2026-06-29 | CHF 185.80 | +4.24% | CHF 178.60 | CHF 185.80 | CHF 178.50 | 498.07K |
| 2026-06-26 | CHF 178.25 | -0.14% | CHF 178.05 | CHF 178.85 | CHF 175.50 | 323.01K |
| 2026-06-25 | CHF 178.50 | -2.75% | CHF 181.00 | CHF 183.15 | CHF 178.50 | 490.75K |
| 2026-06-24 | CHF 183.55 | +4.71% | CHF 176.60 | CHF 183.55 | CHF 175.00 | 621.46K |
| 2026-06-23 | CHF 175.30 | +0.92% | CHF 172.65 | CHF 176.30 | CHF 171.20 | 400.29K |
| 2026-06-22 | CHF 173.70 | +0.75% | CHF 171.05 | CHF 173.90 | CHF 170.45 | 351.48K |
| 2026-06-19 | CHF 172.40 | -0.12% | CHF 172.55 | CHF 173.95 | CHF 166.15 | 3.07M |
| 2026-06-18 | CHF 172.60 | -0.14% | CHF 174.15 | CHF 176.55 | CHF 171.50 | 453.68K |
| 2026-06-17 | CHF 172.85 | +0.93% | CHF 171.75 | CHF 172.85 | CHF 170.35 | 322.19K |
| 2026-06-16 | CHF 171.25 | -0.98% | CHF 172.40 | CHF 173.40 | CHF 166.55 | 456.24K |
| 2026-06-15 | CHF 172.95 | +0.46% | CHF 173.25 | CHF 173.45 | CHF 171.30 | 415.51K |
| 2026-06-12 | CHF 172.15 | +2.14% | CHF 169.50 | CHF 173.00 | CHF 169.25 | 418.77K |
| 2026-06-11 | CHF 168.55 | +1.14% | CHF 166.40 | CHF 169.95 | CHF 166.35 | 364.14K |
| 2026-06-10 | CHF 166.65 | +0.69% | CHF 165.50 | CHF 167.20 | CHF 164.45 | 192.55K |
| 2026-06-09 | CHF 165.50 | -0.84% | CHF 166.70 | CHF 169.20 | CHF 165.50 | 275.18K |
| 2026-06-08 | CHF 166.90 | +3.34% | CHF 159.50 | CHF 166.90 | CHF 159.50 | 373.78K |
| 2026-06-05 | CHF 161.50 | +1.48% | CHF 159.00 | CHF 162.65 | CHF 158.00 | 236.36K |
| 2026-06-04 | CHF 159.15 | -1.97% | CHF 162.95 | CHF 164.05 | CHF 158.35 | 433.23K |
| 2026-06-03 | CHF 162.35 | -1.25% | CHF 164.15 | CHF 164.95 | CHF 161.45 | 308.56K |
| 2026-06-02 | CHF 164.40 | +0.31% | CHF 165.10 | CHF 165.85 | CHF 162.20 | 268.73K |
| 2026-06-01 | CHF 163.90 | -1.59% | CHF 164.45 | CHF 166.80 | CHF 163.35 | 292.41K |
| 2026-05-29 | CHF 166.55 | +2.71% | CHF 163.95 | CHF 168.00 | CHF 163.05 | 1.62M |