Galenica AG(CH:GALE)
CHFÂ 90.30+0.25 (+0.28%)
CH:GALE
Galenica AG historical prices
CHFÂ 90.30
At close:+0.25 (+0.28%)
Want to see CH:GALE full AI Analyst Report?
Galenica AG (GALE) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 89.70 | 90.50 | 89.30 | 90.30 | 90.30 | +0.28% | 109,656 | 1.26 |
| Nov 10, 2026 | 90.05 | 90.35 | 89.60 | 90.05 | 90.05 | +0.67% | 48,513 | 0.55 |
| Nov 09, 2026 | 90.00 | 90.35 | 89.65 | 90.05 | 90.05 | +0.67% | 56,304 | 0.64 |
| Nov 06, 2026 | 89.35 | 90.10 | 89.05 | 89.45 | 89.45 | -1.32% | 81,069 | 0.92 |
| Nov 05, 2026 | 90.20 | 91.00 | 90.10 | 90.65 | 90.65 | +0.95% | 76,539 | 0.86 |
| Nov 04, 2026 | 88.90 | 90.15 | 88.60 | 89.80 | 89.80 | +0.56% | 91,669 | 1.02 |
| Nov 03, 2026 | 89.50 | 90.30 | 88.80 | 89.30 | 89.30 | +0.73% | 82,812 | 0.92 |
| Nov 02, 2026 | 87.20 | 88.80 | 87.20 | 88.65 | 88.65 | +0.80% | 59,732 | 0.66 |
| Oct 30, 2026 | 88.15 | 88.25 | 87.25 | 87.95 | 87.95 | +0.57% | 94,166 | 1.04 |
| Oct 29, 2026 | 88.15 | 88.50 | 87.25 | 87.45 | 87.45 | -0.51% | 65,166 | 0.72 |
| Oct 28, 2026 | 87.75 | 88.55 | 87.55 | 87.90 | 87.90 | -0.23% | 54,921 | 0.60 |
| Oct 27, 2026 | 87.35 | 88.15 | 87.15 | 88.10 | 88.10 | +0.69% | 51,412 | 0.56 |
| Oct 26, 2026 | 88.20 | 88.55 | 87.30 | 87.50 | 87.50 | -0.68% | 74,620 | 0.81 |
| Oct 23, 2026 | 89.05 | 89.05 | 86.60 | 88.10 | 88.10 | -1.62% | 88,864 | 0.97 |
| Oct 22, 2026 | 88.40 | 89.80 | 86.30 | 89.55 | 89.55 | +1.42% | 128,784 | 1.43 |
| Oct 21, 2026 | 87.80 | 88.50 | 87.70 | 88.30 | 88.30 | +0.57% | 92,888 | 1.03 |
| Oct 20, 2026 | 88.20 | 88.25 | 87.65 | 87.80 | 87.80 | -0.11% | 117,790 | 1.32 |
| Oct 19, 2026 | 87.50 | 88.20 | 87.40 | 87.90 | 87.90 | +0.23% | 50,343 | 0.56 |
| Oct 16, 2026 | 86.85 | 89.10 | 86.85 | 87.70 | 87.70 | +0.63% | 94,087 | 1.06 |
| Oct 15, 2026 | 86.10 | 87.20 | 85.80 | 87.15 | 87.15 | +1.75% | 137,149 | 1.56 |
| Oct 14, 2026 | 85.20 | 86.05 | 85.20 | 85.65 | 85.65 | +0.18% | 58,397 | 0.66 |
| Oct 13, 2026 | 84.90 | 86.20 | 84.90 | 85.50 | 85.50 | +0.94% | 68,659 | 0.78 |
| Oct 12, 2026 | 85.45 | 85.75 | 84.70 | 84.70 | 84.70 | -0.59% | 75,477 | 0.86 |
| Oct 09, 2026 | 84.65 | 85.55 | 84.50 | 85.20 | 85.20 | +0.95% | 85,125 | 0.98 |
| Oct 08, 2026 | 83.75 | 84.75 | 83.45 | 84.40 | 84.40 | +1.14% | 117,117 | 1.35 |
| Oct 07, 2026 | 83.10 | 83.55 | 82.65 | 83.45 | 83.45 | +0.54% | 82,783 | 0.96 |
| Oct 06, 2026 | 83.00 | 83.80 | 82.90 | 83.00 | 83.00 | +0.85% | 91,686 | 1.06 |
| Oct 05, 2026 | 81.65 | 82.75 | 81.50 | 82.30 | 82.30 | +0.98% | 69,523 | 0.81 |
| Oct 02, 2026 | 81.35 | 81.80 | 81.00 | 81.50 | 81.50 | -0.12% | 72,229 | 0.84 |
| Oct 01, 2026 | 81.80 | 82.10 | 81.20 | 81.60 | 81.60 | -0.79% | 67,550 | 0.79 |
| Sep 30, 2026 | 82.00 | 83.05 | 82.00 | 82.25 | 82.25 | +0.61% | 82,772 | 0.97 |
| Sep 29, 2026 | 82.80 | 82.80 | 81.75 | 81.75 | 81.75 | -1.03% | 81,928 | 0.97 |
| Sep 28, 2026 | 83.00 | 83.65 | 82.60 | 82.60 | 82.60 | +0.06% | 85,199 | 1.01 |
| Sep 25, 2026 | 82.00 | 83.15 | 82.00 | 82.55 | 82.55 | +0.30% | 71,906 | 0.85 |
| Sep 24, 2026 | 81.95 | 82.60 | 81.95 | 82.30 | 82.30 | +0.12% | 80,516 | 0.96 |
| Sep 23, 2026 | 83.15 | 83.35 | 81.40 | 82.20 | 82.20 | -1.50% | 113,373 | 1.37 |
| Sep 22, 2026 | 82.25 | 83.50 | 82.00 | 83.45 | 83.45 | +1.15% | 91,000 | 1.10 |
| Sep 21, 2026 | 82.05 | 82.85 | 81.80 | 82.50 | 82.50 | +1.10% | 70,161 | 0.84 |
| Sep 18, 2026 | 82.60 | 83.15 | 81.60 | 81.60 | 81.60 | -1.57% | 252,417 | 3.14 |
| Sep 17, 2026 | 82.50 | 83.20 | 82.45 | 82.90 | 82.90 | +0.73% | 94,712 | 1.19 |
| Sep 16, 2026 | 82.10 | 82.90 | 82.10 | 82.30 | 82.30 | -0.24% | 51,653 | 0.63 |
| Sep 15, 2026 | 83.20 | 83.45 | 82.40 | 82.50 | 82.50 | -1.08% | 80,793 | 0.99 |
| Sep 14, 2026 | 83.60 | 83.95 | 83.00 | 83.40 | 83.40 | +0.54% | 85,229 | 1.05 |
| Sep 11, 2026 | 83.45 | 84.05 | 82.95 | 82.95 | 82.95 | +0.30% | 92,166 | 1.15 |
| Sep 10, 2026 | 83.65 | 83.75 | 82.70 | 82.70 | 82.70 | -0.66% | 46,097 | 0.57 |
| Sep 09, 2026 | 82.80 | 84.05 | 82.80 | 83.25 | 83.25 | 0.00% | 85,005 | 1.05 |
| Sep 08, 2026 | 82.50 | 83.40 | 82.50 | 83.25 | 83.25 | +0.73% | 62,952 | 0.78 |
| Sep 07, 2026 | 82.90 | 83.45 | 82.55 | 82.65 | 82.65 | -0.30% | 44,542 | 0.55 |
| Sep 04, 2026 | 83.20 | 83.60 | 82.85 | 82.90 | 82.90 | -0.24% | 86,740 | 1.07 |
| Sep 03, 2026 | 83.45 | 83.85 | 82.95 | 83.10 | 83.10 | -0.42% | 54,844 | 0.68 |
