Galenica AG GALE
SIX · Switzerland · Distribution Services
CHF 81.60-0.65 (-0.79%)
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 81.60 | -0.79% | CHF 81.80 | CHF 82.10 | CHF 81.20 | 67.55K |
| 2026-09-30 | CHF 82.25 | +0.61% | CHF 82.00 | CHF 83.05 | CHF 82.00 | 82.77K |
| 2026-09-29 | CHF 81.75 | -1.03% | CHF 82.80 | CHF 82.80 | CHF 81.75 | 81.93K |
| 2026-09-28 | CHF 82.60 | +0.06% | CHF 83.00 | CHF 83.65 | CHF 82.60 | 85.20K |
| 2026-09-25 | CHF 82.55 | +0.30% | CHF 82.00 | CHF 83.15 | CHF 82.00 | 71.91K |
| 2026-09-24 | CHF 82.30 | +0.12% | CHF 81.95 | CHF 82.60 | CHF 81.95 | 80.52K |
| 2026-09-23 | CHF 82.20 | -1.50% | CHF 83.15 | CHF 83.35 | CHF 81.40 | 113.37K |
| 2026-09-22 | CHF 83.45 | +1.15% | CHF 82.25 | CHF 83.50 | CHF 82.00 | 91.00K |
| 2026-09-21 | CHF 82.50 | +1.10% | CHF 82.05 | CHF 82.85 | CHF 81.80 | 70.16K |
| 2026-09-18 | CHF 81.60 | -1.57% | CHF 82.60 | CHF 83.15 | CHF 81.60 | 252.42K |
| 2026-09-17 | CHF 82.90 | +0.73% | CHF 82.50 | CHF 83.20 | CHF 82.45 | 94.71K |
| 2026-09-16 | CHF 82.30 | -0.24% | CHF 82.10 | CHF 82.90 | CHF 82.10 | 51.65K |
| 2026-09-15 | CHF 82.50 | -1.08% | CHF 83.20 | CHF 83.45 | CHF 82.40 | 80.79K |
| 2026-09-14 | CHF 83.40 | +0.54% | CHF 83.60 | CHF 83.95 | CHF 83.00 | 88.28K |
| 2026-09-11 | CHF 82.95 | +0.30% | CHF 83.45 | CHF 84.05 | CHF 82.95 | 92.17K |
| 2026-09-10 | CHF 82.70 | -0.66% | CHF 83.65 | CHF 83.75 | CHF 82.70 | 46.10K |
| 2026-09-09 | CHF 83.25 | 0.00% | CHF 82.80 | CHF 84.05 | CHF 82.80 | 85.01K |
| 2026-09-08 | CHF 83.25 | +0.73% | CHF 82.50 | CHF 83.40 | CHF 82.50 | 66.73K |
| 2026-09-07 | CHF 82.65 | -0.30% | CHF 82.90 | CHF 83.45 | CHF 82.55 | 44.54K |
| 2026-09-04 | CHF 82.90 | -0.24% | CHF 83.20 | CHF 83.60 | CHF 82.85 | 86.74K |
| 2026-09-03 | CHF 83.10 | -0.42% | CHF 83.45 | CHF 83.85 | CHF 82.95 | 55.28K |
| 2026-09-02 | CHF 83.45 | +0.42% | CHF 83.15 | CHF 83.65 | CHF 82.75 | 93.76K |
| 2026-09-01 | CHF 83.10 | 0.00% | CHF 83.30 | CHF 83.80 | CHF 82.80 | 99.79K |
| 2026-08-31 | CHF 83.10 | -1.48% | CHF 84.35 | CHF 84.35 | CHF 83.10 | 113.74K |
| 2026-08-28 | CHF 84.35 | +0.54% | CHF 84.15 | CHF 85.00 | CHF 83.60 | 89.88K |
| 2026-08-27 | CHF 83.90 | +1.94% | CHF 82.40 | CHF 84.30 | CHF 82.20 | 233.76K |
| 2026-08-26 | CHF 82.30 | -1.26% | CHF 83.05 | CHF 83.75 | CHF 82.30 | 75.13K |
| 2026-08-25 | CHF 83.35 | +1.65% | CHF 82.05 | CHF 83.80 | CHF 82.00 | 107.20K |
| 2026-08-24 | CHF 82.00 | +0.06% | CHF 82.05 | CHF 82.30 | CHF 81.55 | 60.53K |
| 2026-08-21 | CHF 81.95 | -0.91% | CHF 82.40 | CHF 82.80 | CHF 81.85 | 63.36K |
| 2026-08-20 | CHF 82.70 | +2.35% | CHF 80.95 | CHF 82.70 | CHF 80.60 | 151.57K |
| 2026-08-19 | CHF 80.80 | -0.19% | CHF 80.60 | CHF 81.45 | CHF 80.60 | 87.27K |
| 2026-08-18 | CHF 80.95 | 0.00% | CHF 81.00 | CHF 81.50 | CHF 80.75 | 58.74K |
| 2026-08-17 | CHF 80.95 | -0.18% | CHF 80.35 | CHF 81.15 | CHF 80.30 | 77.82K |
| 2026-08-14 | CHF 81.10 | +0.31% | CHF 81.05 | CHF 81.40 | CHF 80.80 | 127.24K |
| 2026-08-13 | CHF 80.85 | +0.50% | CHF 80.65 | CHF 81.15 | CHF 80.50 | 69.12K |
| 2026-08-12 | CHF 80.45 | -1.41% | CHF 81.35 | CHF 81.90 | CHF 80.40 | 75.59K |
| 2026-08-11 | CHF 81.60 | -0.73% | CHF 82.50 | CHF 83.20 | CHF 81.60 | 105.24K |
| 2026-08-10 | CHF 82.20 | 0.00% | CHF 82.00 | CHF 82.85 | CHF 81.20 | 127.26K |
| 2026-08-07 | CHF 82.20 | -1.85% | CHF 84.00 | CHF 84.00 | CHF 82.20 | 130.76K |
| 2026-08-06 | CHF 83.75 | -1.06% | CHF 85.50 | CHF 86.05 | CHF 83.75 | 109.69K |
| 2026-08-05 | CHF 84.65 | +0.06% | CHF 85.00 | CHF 85.50 | CHF 84.40 | 62.29K |
| 2026-08-04 | CHF 84.60 | +0.06% | CHF 84.15 | CHF 84.65 | CHF 83.15 | 112.96K |
| 2026-08-03 | CHF 84.55 | -1.63% | CHF 85.55 | CHF 86.40 | CHF 84.55 | 98.86K |
| 2026-07-31 | CHF 85.95 | -1.83% | CHF 87.45 | CHF 87.80 | CHF 85.95 | 91.22K |
| 2026-07-30 | CHF 87.55 | -0.79% | CHF 88.15 | CHF 89.00 | CHF 87.55 | 63.45K |
| 2026-07-29 | CHF 88.25 | +0.34% | CHF 88.25 | CHF 88.90 | CHF 87.65 | 92.17K |
| 2026-07-28 | CHF 87.95 | +0.92% | CHF 87.65 | CHF 88.40 | CHF 87.10 | 69.76K |
| 2026-07-27 | CHF 87.15 | +0.52% | CHF 87.70 | CHF 87.75 | CHF 86.55 | 36.67K |
| 2026-07-24 | CHF 86.70 | -0.52% | CHF 87.20 | CHF 88.00 | CHF 86.05 | 75.58K |
| 2026-07-23 | CHF 87.15 | -2.63% | CHF 88.95 | CHF 89.15 | CHF 87.15 | 89.99K |
| 2026-07-22 | CHF 89.50 | -0.17% | CHF 89.90 | CHF 90.30 | CHF 89.50 | 59.77K |
| 2026-07-21 | CHF 89.65 | +0.28% | CHF 88.55 | CHF 89.70 | CHF 88.55 | 61.98K |
| 2026-07-20 | CHF 89.40 | +0.28% | CHF 88.95 | CHF 89.40 | CHF 88.60 | 52.88K |
| 2026-07-17 | CHF 89.15 | +0.79% | CHF 88.90 | CHF 89.85 | CHF 88.60 | 91.59K |
| 2026-07-16 | CHF 88.45 | +1.38% | CHF 87.15 | CHF 88.45 | CHF 87.05 | 72.52K |
| 2026-07-15 | CHF 87.25 | +0.23% | CHF 85.95 | CHF 87.25 | CHF 85.35 | 42.59K |
| 2026-07-14 | CHF 87.05 | -0.46% | CHF 87.85 | CHF 87.85 | CHF 86.65 | 40.61K |
| 2026-07-13 | CHF 87.45 | +0.81% | CHF 86.90 | CHF 87.85 | CHF 86.40 | 96.54K |
| 2026-07-10 | CHF 86.75 | -0.23% | CHF 86.70 | CHF 86.95 | CHF 85.50 | 46.89K |
| 2026-07-09 | CHF 86.95 | +0.81% | CHF 86.40 | CHF 87.50 | CHF 86.05 | 87.83K |
| 2026-07-08 | CHF 86.25 | -0.46% | CHF 86.35 | CHF 86.60 | CHF 86.00 | 59.29K |
| 2026-07-07 | CHF 86.65 | +0.76% | CHF 86.85 | CHF 87.30 | CHF 86.35 | 57.62K |
| 2026-07-06 | CHF 86.00 | -0.46% | CHF 86.50 | CHF 87.00 | CHF 85.55 | 57.27K |
| 2026-07-03 | CHF 86.40 | +0.17% | CHF 85.90 | CHF 86.45 | CHF 85.20 | 39.47K |
| 2026-07-02 | CHF 86.25 | +1.83% | CHF 84.95 | CHF 86.70 | CHF 84.95 | 65.88K |
| 2026-07-01 | CHF 84.70 | +0.47% | CHF 84.60 | CHF 84.70 | CHF 83.25 | 71.86K |
| 2026-06-30 | CHF 84.30 | -1.63% | CHF 85.50 | CHF 85.55 | CHF 84.30 | 74.22K |
| 2026-06-29 | CHF 85.70 | +0.06% | CHF 85.70 | CHF 86.00 | CHF 85.40 | 53.64K |
| 2026-06-26 | CHF 85.65 | -0.23% | CHF 85.95 | CHF 85.95 | CHF 85.10 | 50.40K |
| 2026-06-25 | CHF 85.85 | +0.41% | CHF 85.75 | CHF 86.30 | CHF 85.30 | 76.65K |
| 2026-06-24 | CHF 85.50 | +1.06% | CHF 84.10 | CHF 85.80 | CHF 84.10 | 87.71K |
| 2026-06-23 | CHF 84.60 | +0.42% | CHF 84.10 | CHF 84.60 | CHF 83.25 | 84.76K |
| 2026-06-22 | CHF 84.25 | +0.06% | CHF 83.80 | CHF 84.25 | CHF 83.40 | 59.93K |
| 2026-06-19 | CHF 84.20 | +1.32% | CHF 83.25 | CHF 84.20 | CHF 83.15 | 167.61K |
| 2026-06-18 | CHF 83.10 | -1.54% | CHF 84.50 | CHF 84.50 | CHF 83.10 | 70.16K |
| 2026-06-17 | CHF 84.40 | -0.18% | CHF 84.30 | CHF 84.50 | CHF 83.65 | 48.51K |
| 2026-06-16 | CHF 84.55 | +0.54% | CHF 84.00 | CHF 84.60 | CHF 83.85 | 58.75K |
| 2026-06-15 | CHF 84.10 | -1.00% | CHF 85.00 | CHF 85.30 | CHF 83.70 | 57.91K |
| 2026-06-12 | CHF 84.95 | +0.30% | CHF 84.55 | CHF 85.70 | CHF 84.20 | 89.78K |
| 2026-06-11 | CHF 84.70 | -0.24% | CHF 84.40 | CHF 85.30 | CHF 84.15 | 72.53K |
| 2026-06-10 | CHF 84.90 | +1.31% | CHF 84.10 | CHF 84.90 | CHF 83.70 | 47.36K |
| 2026-06-09 | CHF 83.80 | -0.30% | CHF 83.75 | CHF 84.40 | CHF 83.40 | 74.47K |
| 2026-06-08 | CHF 84.05 | -0.06% | CHF 84.15 | CHF 84.30 | CHF 83.55 | 58.28K |
| 2026-06-05 | CHF 84.10 | +0.96% | CHF 83.60 | CHF 84.50 | CHF 83.40 | 48.01K |
| 2026-06-04 | CHF 83.30 | +1.09% | CHF 82.80 | CHF 83.60 | CHF 82.15 | 65.81K |
| 2026-06-03 | CHF 82.40 | -0.18% | CHF 82.65 | CHF 82.75 | CHF 82.00 | 164.05K |
| 2026-06-02 | CHF 82.55 | -0.90% | CHF 83.25 | CHF 83.25 | CHF 81.90 | 92.57K |
| 2026-06-01 | CHF 83.30 | -0.06% | CHF 83.50 | CHF 84.10 | CHF 82.70 | 89.65K |
| 2026-05-29 | CHF 83.35 | +0.91% | CHF 83.00 | CHF 83.35 | CHF 82.65 | 262.65K |