Swiss - Delayed Quote
CHF
Galderma Group AG (GALD.SW)
192.85
+3.15
(+1.66%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
190.60
193.25
190.00
192.85
192.85
700,700
Oct 29, 2026
186.30
191.80
186.10
189.70
189.70
473,472
Oct 28, 2026
185.30
187.35
184.75
185.20
185.20
534,918
Oct 27, 2026
191.15
192.20
185.00
185.00
185.00
768,443
Oct 26, 2026
192.15
193.90
190.70
190.90
190.90
470,787
Oct 23, 2026
189.70
191.20
185.20
191.05
191.05
799,053
Oct 22, 2026
183.00
187.50
179.55
186.70
186.70
911,486
Oct 21, 2026
173.80
176.35
173.80
174.25
174.25
418,742
Oct 20, 2026
174.05
175.70
173.20
175.00
175.00
385,302
Oct 19, 2026
175.60
175.85
172.85
173.70
173.70
434,751
Oct 16, 2026
174.95
176.10
171.75
176.05
176.05
679,354
Oct 15, 2026
174.00
174.00
169.40
172.15
172.15
576,537
Oct 14, 2026
167.00
171.85
164.85
171.85
171.85
522,873
Oct 13, 2026
169.05
171.20
167.10
167.35
167.35
395,794
Oct 12, 2026
165.50
169.10
165.50
168.15
168.15
401,067
Oct 9, 2026
163.15
165.75
162.10
164.95
164.95
396,806
Oct 8, 2026
162.50
163.20
160.15
162.80
162.80
600,077
Oct 7, 2026
160.95
163.15
160.00
162.60
162.60
514,696
Oct 6, 2026
162.00
165.20
159.60
161.35
161.35
563,171
Oct 5, 2026
160.55
164.05
159.40
161.45
161.45
521,223
Oct 2, 2026
159.80
162.45
158.85
160.55
160.55
458,536
Oct 1, 2026
167.85
167.85
160.60
160.80
160.80
987,408
Sep 30, 2026
169.70
169.70
165.35
165.85
165.85
610,000
Sep 29, 2026
162.60
167.05
161.70
165.85
165.85
468,683
Sep 28, 2026
165.50
167.00
162.00
162.00
162.00
373,057
Sep 25, 2026
163.15
165.30
162.50
163.00
163.00
527,718
Sep 24, 2026
160.20
163.00
159.00
162.25
162.25
542,301
Sep 23, 2026
163.30
165.80
160.90
160.90
160.90
754,804
Sep 22, 2026
161.75
165.70
161.10
163.80
163.80
601,463
Sep 21, 2026
162.80
163.80
159.55
161.25
161.25
635,985
Sep 18, 2026
157.80
162.30
157.50
158.15
158.15
7,617,665
Sep 17, 2026
155.35
159.20
154.10
157.85
157.85
826,794
Sep 16, 2026
152.05
154.25
151.25
154.05
154.05
827,551
Sep 15, 2026
154.05
154.65
151.90
153.30
153.30
392,362
Sep 14, 2026
155.50
156.95
154.50
155.60
155.60
295,140
Sep 11, 2026
153.55
157.55
152.10
154.95
154.95
403,337
Sep 10, 2026
155.55
158.50
153.70
153.70
153.70
441,366
Sep 9, 2026
161.00
161.25
155.25
155.45
155.45
494,702
Sep 8, 2026
159.25
164.75
158.80
162.70
162.70
578,373
Sep 7, 2026
157.05
159.05
156.20
158.35
158.35
399,958
Sep 4, 2026
162.45
164.70
158.65
158.65
158.65
656,023
Sep 3, 2026
165.50
166.10
160.85
162.85
162.85
639,592
Sep 2, 2026
166.95
167.90
161.90
166.00
166.00
467,560
Sep 1, 2026
166.65
167.90
163.95
167.10
167.10
405,763
Aug 31, 2026
170.25
170.30
167.40
167.90
167.90
604,917
Aug 28, 2026
171.65
172.60
170.05
170.95
170.95
338,235
Aug 27, 2026
170.40
172.30
168.95
171.00
171.00
321,509
Aug 26, 2026
170.95
172.85
169.20
171.00
171.00
374,496
Aug 25, 2026
171.75
172.50
168.30
171.60
171.60
332,987
Aug 24, 2026
170.95
172.20
170.00
170.60
170.60
263,162
Aug 21, 2026
167.20
171.80
167.20
171.55
171.55
228,399
Aug 20, 2026
171.60
172.70
168.50
169.20
169.20
312,675
Aug 19, 2026
168.05
172.90
168.05
170.95
170.95
366,761
Aug 18, 2026
168.45
169.60
166.65
169.60
169.60
338,971
Aug 17, 2026
171.00
173.80
167.80
169.20
169.20
283,630
Aug 14, 2026
177.65
178.00
172.00
173.00
173.00
428,801
Aug 13, 2026
176.35
178.90
174.50
178.55
178.55
398,012
Aug 12, 2026
175.35
177.50
174.50
176.00
176.00
226,132
Aug 11, 2026
175.60
179.80
175.35
175.90
175.90
322,851
Aug 10, 2026
182.95
182.95
173.85
175.95
175.95
459,619
Aug 7, 2026
180.00
184.00
179.70
181.35
181.35
293,325
Aug 6, 2026
178.90
180.60
177.85
178.25
178.25
288,820
Aug 5, 2026
174.90
179.30
174.35
178.45
178.45
287,567
Aug 4, 2026
174.30
175.90
171.05
174.95
174.95
259,260
Aug 3, 2026
177.00
177.50
173.45
174.00
174.00
240,245
Jul 31, 2026
181.60
182.35
175.40
175.75
175.75
480,785
Jul 30, 2026
179.80
183.95
179.10
180.65
180.65
449,576
Jul 29, 2026
177.65
178.75
175.00
177.10
177.10
333,353
Jul 28, 2026
173.50
178.45
172.90
176.95
176.95
357,873
Jul 27, 2026
175.70
176.40
173.60
173.60
173.60
352,014
Jul 24, 2026
169.40
175.00
167.30
173.65
173.65
395,078
Jul 23, 2026
180.00
181.00
167.60
169.30
169.30
623,059
Jul 22, 2026
173.25
176.90
171.80
174.05
174.05
345,109
Jul 21, 2026
171.35
176.45
171.30
175.00
175.00
246,264
Jul 20, 2026
171.40
173.00
170.50
172.95
172.95
290,892
Jul 17, 2026
169.90
172.50
168.50
172.50
172.50
285,449
Jul 16, 2026
167.75
169.90
166.40
169.90
169.90
430,444
Jul 15, 2026
166.75
168.15
166.25
166.60
166.60
310,091
Jul 14, 2026
170.20
170.20
166.85
168.75
168.75
295,317
Jul 13, 2026
172.10
172.60
169.40
170.65
170.65
389,444
Jul 10, 2026
174.40
175.65
171.15
172.85
172.85
389,388
Jul 9, 2026
176.50
177.55
172.55
174.40
174.40
429,693
Jul 8, 2026
175.10
176.70
172.60
175.05
175.05
244,611
Jul 7, 2026
177.85
180.20
176.45
176.55
176.55
441,494
Jul 6, 2026
180.05
180.05
175.60
178.35
178.35
314,774
Jul 3, 2026
179.95
180.15
175.05
179.55
179.55
206,808
Jul 2, 2026
177.20
181.60
175.85
180.30
180.30
394,046
Jul 1, 2026
173.00
179.60
171.20
178.85
178.85
1,072,637
Jun 30, 2026
185.75
188.25
181.75
183.90
183.90
617,377
Jun 29, 2026
178.60
185.80
178.50
185.80
185.80
498,065
Jun 26, 2026
178.05
178.85
175.50
178.25
178.25
323,012
Jun 25, 2026
181.00
183.15
178.50
178.50
178.50
490,749
Jun 24, 2026
176.60
183.55
175.00
183.55
183.55
621,464
Jun 23, 2026
172.65
176.30
171.20
175.30
175.30
400,290
Jun 22, 2026
171.05
173.90
170.45
173.70
173.70
351,475
Jun 19, 2026
172.55
173.95
166.15
172.40
172.40
3,070,313
Jun 18, 2026
174.15
176.55
171.50
172.60
172.60
453,683
Jun 17, 2026
171.75
172.85
170.35
172.85
172.85
322,192
Jun 16, 2026
172.40
173.40
166.55
171.25
171.25
456,238
Jun 15, 2026
173.25
173.45
171.30
172.95
172.95
415,508
Jun 12, 2026
169.50
173.00
169.25
172.15
172.15
418,766
Jun 11, 2026
166.40
169.95
166.35
168.55
168.55
364,141
Jun 10, 2026
165.50
167.20
164.45
166.65
166.65
192,549
Jun 9, 2026
166.70
169.20
165.50
165.50
165.50
275,183
Jun 8, 2026
159.50
166.90
159.50
166.90
166.90
373,775
Jun 5, 2026
159.00
162.65
158.00
161.50
161.50
236,362
Jun 4, 2026
162.95
164.05
158.35
159.15
159.15
433,234
Jun 3, 2026
164.15
164.95
161.45
162.35
162.35
308,560
Jun 2, 2026
165.10
165.85
162.20
164.40
164.40
268,728
Jun 1, 2026
164.45
166.80
163.35
163.90
163.90
292,407
May 29, 2026
163.95
168.00
163.05
166.55
166.55
1,616,269
May 28, 2026
162.00
163.55
160.50
162.15
162.15
299,770
May 27, 2026
159.75
163.55
158.60
162.75
162.75
349,853
May 26, 2026
160.20
160.35
157.30
158.35
158.35
380,174
May 22, 2026
159.90
160.80
157.60
158.65
158.65
273,581
May 21, 2026
159.35
160.45
156.35
158.80
158.80
444,434
May 20, 2026
154.45
161.80
154.00
159.55
159.55
456,675
May 19, 2026
154.10
157.60
153.80
154.95
154.95
416,286
May 18, 2026
155.60
157.00
152.00
153.25
153.25
421,395
May 15, 2026
158.85
159.40
154.95
156.65
156.65
400,809
May 13, 2026
162.55
163.85
158.35
158.35
158.35
540,669
May 12, 2026
162.00
164.45
162.00
163.40
163.40
319,645
May 11, 2026
163.95
165.10
162.20
164.35
164.35
363,515
May 8, 2026
165.65
167.15
163.90
163.90
163.90
336,797
May 7, 2026
171.00
171.90
167.50
167.50
167.50
596,053
May 6, 2026
166.45
170.95
165.90
170.95
170.95
546,589
May 5, 2026
164.50
166.20
163.40
165.25
165.25
466,995
May 4, 2026
164.40
164.85
162.00
164.15
164.15
297,728
Apr 30, 2026
158.05
163.80
158.05
163.80
163.80
427,269
Apr 29, 2026
159.65
160.00
157.60
159.20
159.20
365,052
Apr 28, 2026
162.25
162.40
158.25
158.25
158.25
552,598
Apr 27, 2026
162.55
164.45
161.00
163.45
163.45
434,167
Apr 24, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
162.55
163.75
158.70
162.35
162.35
469,564
Apr 23, 2026
160.00
160.95
155.85
160.70
160.35
922,658
Apr 22, 2026
151.75
152.10
149.75
150.75
150.42
253,417
Apr 21, 2026
154.80
156.20
152.15
152.65
152.32
378,262
Apr 20, 2026
155.90
155.90
152.65
155.05
154.71
423,945
Apr 17, 2026
151.65
156.85
151.00
156.85
156.51
688,487
Apr 16, 2026
157.50
157.50
149.30
151.75
151.42
627,951
Apr 15, 2026
157.70
159.45
156.40
156.60
156.26
322,620
Apr 14, 2026
158.40
159.75
157.50
157.50
157.16
389,088
Apr 13, 2026
158.25
159.65
156.60
158.90
158.55
333,466
Apr 10, 2026
157.25
160.60
157.25
159.80
159.45
382,725
Apr 9, 2026
157.05
157.15
155.00
156.80
156.46
355,054
Apr 8, 2026
155.00
158.25
154.35
156.60
156.26
467,972
Apr 7, 2026
155.70
155.70
152.75
152.90
152.57
477,892
Apr 2, 2026
154.80
156.50
151.80
156.50
156.16
377,386
Apr 1, 2026
155.00
157.70
154.30
156.40
156.06
647,064
Mar 31, 2026
149.60
153.40
149.20
153.40
153.07
1,145,838
Mar 30, 2026
149.60
150.60
147.10
149.70
149.37
651,251
Mar 27, 2026
151.50
152.30
148.60
149.60
149.27
470,661
Mar 26, 2026
148.70
151.30
148.20
151.20
150.87
564,510
Mar 25, 2026
146.40
148.30
145.00
148.30
147.98
471,877
Mar 24, 2026
142.60
146.00
141.90
143.50
143.19
838,253
Mar 23, 2026
139.00
144.50
136.30
142.50
142.19
509,015
Mar 20, 2026
144.90
146.70
141.20
142.10
141.79
943,914
Mar 19, 2026
141.60
144.50
140.50
142.60
142.29
640,296
Mar 18, 2026
145.10
150.00
144.80
145.00
144.68
508,061
Mar 17, 2026
145.40
147.80
144.30
145.30
144.98
601,952
Mar 16, 2026
144.00
146.90
142.40
145.30
144.98
500,255
Mar 13, 2026
148.00
148.30
143.40
143.80
143.49
3,001,624
Mar 12, 2026
150.60
150.80
145.80
146.90
146.58
1,029,336
Mar 11, 2026
153.00
155.10
149.00
151.00
150.67
36,524,817
Mar 10, 2026
160.70
160.80
152.80
154.60
154.26
247,627
Mar 9, 2026
152.00
155.90
150.60
155.90
155.56
375,556
Mar 6, 2026
157.50
159.10
150.90
156.00
155.66
436,499
Mar 5, 2026
155.10
157.70
151.60
154.90
154.56
768,933
Mar 4, 2026
144.70
148.50
143.50
144.80
144.48
436,915
Mar 3, 2026
144.00
145.60
143.10
143.80
143.49
296,612
Mar 2, 2026
142.50
148.10
141.00
147.60
147.28
233,659
Feb 27, 2026
145.50
147.30
142.50
145.90
145.58
691,727
Feb 26, 2026
145.50
148.10
145.00
145.90
145.58
229,781
Feb 25, 2026
143.30
146.60
143.20
145.70
145.38
366,383
Feb 24, 2026
148.10
148.20
143.30
144.10
143.79
617,287
Feb 23, 2026
152.60
154.20
147.60
148.60
148.28
373,440
Feb 20, 2026
155.60
156.80
152.90
154.20
153.86
350,680
Feb 19, 2026
156.20
157.30
153.50
154.60
154.26
277,104
Feb 18, 2026
153.30
156.60
151.20
156.10
155.76
315,812
Feb 17, 2026
150.80
154.00
150.80
154.00
153.66
290,140
Feb 16, 2026
151.20
151.90
148.90
150.80
150.47
141,473
Feb 13, 2026
151.30
153.70
149.80
152.20
151.87
400,525
Feb 12, 2026
151.50
154.00
149.90
150.50
150.17
335,389
Feb 11, 2026
148.10
150.50
147.60
149.70
149.37
236,482
Feb 10, 2026
149.20
149.70
147.60
148.40
148.08
273,581
Feb 9, 2026
147.30
150.00
147.00
149.40
149.07
334,851
Feb 6, 2026
147.00
147.10
143.80
146.70
146.38
549,920
Feb 5, 2026
147.30
151.60
147.10
148.40
148.08
491,594
Feb 4, 2026
146.30
148.40
144.70
148.40
148.08
458,786
Feb 3, 2026
147.20
148.70
143.90
145.70
145.38
383,477
Feb 2, 2026
143.00
147.90
142.90
147.00
146.68
378,077
Jan 30, 2026
143.20
145.40
142.30
143.90
143.59
387,513
Jan 29, 2026
143.60
144.30
141.70
142.90
142.59
290,557
Jan 28, 2026
147.70
147.70
144.20
144.30
143.99
363,592
Jan 27, 2026
149.70
150.20
147.40
148.00
147.68
293,136
Jan 26, 2026
148.50
149.40
146.70
149.40
149.07
427,671
Jan 23, 2026
152.60
152.60
149.10
149.80
149.47
427,305
Jan 22, 2026
152.00
153.20
149.50
152.00
151.67
464,467
Jan 21, 2026
153.40
154.90
152.00
153.30
152.97
458,731
Jan 20, 2026
153.30
154.20
151.80
153.80
153.47
260,210
Jan 19, 2026
157.20
158.20
154.80
154.80
154.46
282,597
Jan 16, 2026
159.50
160.70
157.60
159.10
158.75
352,463
Jan 15, 2026
162.40
162.40
157.30
157.80
157.46
411,613
Jan 14, 2026
160.40
163.20
159.30
161.60
161.25
383,286
Jan 13, 2026
164.70
164.70
158.30
158.90
158.55
365,565
Jan 12, 2026
164.80
165.20
162.70
163.90
163.54
198,520
Jan 9, 2026
164.30
165.70
163.00
165.20
164.84
361,156
Jan 8, 2026
165.00
165.20
161.60
163.20
162.84
375,330
Jan 7, 2026
166.60
167.80
164.80
165.20
164.84
270,430
Jan 6, 2026
161.90
165.60
157.60
165.60
165.24
348,291
Jan 5, 2026
164.00
164.10
158.40
160.10
159.75
474,243
Dec 30, 2025
161.00
162.80
160.50
162.10
161.75
154,390
Dec 29, 2025
161.00
161.80
158.70
161.80
161.45
238,132
Dec 23, 2025
163.00
164.80
162.50
164.10
163.74
189,397
Dec 22, 2025
162.90
164.20
162.00
164.20
163.84
363,841
Dec 19, 2025
164.10
164.20
161.30
162.80
162.45
1,882,286
Dec 18, 2025
161.40
164.80
160.70
164.80
164.44
267,433
Dec 17, 2025
161.70
162.70
159.00
162.30
161.95
297,608
Dec 16, 2025
165.80
167.60
162.00
162.00
161.65
360,191
Dec 15, 2025
163.40
168.80
163.40
166.70
166.34
361,242
Dec 12, 2025
164.50
165.10
163.00
163.60
163.24
343,655
Dec 11, 2025
166.10
166.50
163.20
163.20
162.84
359,711
Dec 10, 2025
165.20
167.80
164.00
167.80
167.43
464,983
Dec 9, 2025
165.50
167.80
162.20
165.50
165.14
343,034
Dec 8, 2025
170.00
170.10
164.20
164.50
164.14
417,190
Dec 5, 2025
165.00
165.80
161.70
162.80
162.45
296,756
Dec 4, 2025
163.90
164.80
162.90
163.70
163.34
268,901
Dec 3, 2025
158.60
163.70
158.60
163.20
162.84
306,917
Dec 2, 2025
158.00
159.60
157.30
158.10
157.76
268,603
Dec 1, 2025
159.60
160.00
156.30
158.10
157.76
322,280
Nov 28, 2025
159.10
160.00
158.10
160.00
159.65
248,820
Nov 27, 2025
159.00
159.50
156.80
159.50
159.15
264,326
Nov 26, 2025
157.00
158.60
153.60
158.60
158.25
223,007
Nov 25, 2025
154.00
155.50
151.40
155.30
154.96
408,287
Nov 24, 2025
148.40
149.80
147.70
149.70
149.37
746,880
Nov 21, 2025
145.20
149.50
144.50
147.70
147.38
344,628
Nov 20, 2025
149.10
150.90
148.30
149.10
148.78
262,290
Nov 19, 2025
146.50
148.00
145.10
147.50
147.18
237,401
Nov 18, 2025
145.30
146.00
143.00
146.00
145.68
286,313
Nov 17, 2025
150.00
150.30
145.90
146.40
146.08
305,594
Nov 14, 2025
149.00
149.50
146.20
149.50
149.17
278,346
Nov 13, 2025
153.80
154.20
148.60
150.30
149.97
246,443
Nov 12, 2025
151.40
154.00
150.30
153.00
152.67
270,198
Nov 11, 2025
148.00
151.00
148.00
150.50
150.17
335,119
Nov 10, 2025
146.00
148.80
146.00
147.30
146.98
287,137
Nov 7, 2025
147.40
148.70
143.00
143.70
143.39
314,527
Nov 6, 2025
146.60
149.90
146.60
148.00
147.68
508,194
Nov 5, 2025
152.80
152.80
145.90
146.40
146.08
329,361
Nov 4, 2025
152.00
153.30
148.70
153.30
152.97
518,513
Nov 3, 2025
149.00
151.50
149.00
151.50
151.17
356,734
Oct 31, 2025
149.10
149.40
147.40
148.50
148.18
488,192
Oct 30, 2025
148.60
150.20
145.60
147.50
147.18
2,993,389
