OTC Markets OTCPK - Delayed Quote
USD
Galderma Group AG (GALDY)
46.59
+0.60
(+1.30%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
46.50
46.81
46.36
46.59
46.59
105,913
Oct 29, 2026
45.67
46.24
45.65
45.99
45.99
136,747
Oct 28, 2026
44.43
45.07
44.43
44.78
44.78
67,645
Oct 27, 2026
46.05
46.05
44.86
44.88
44.88
308,712
Oct 26, 2026
46.32
46.74
46.03
46.15
46.15
198,660
Oct 23, 2026
45.71
46.42
45.63
46.30
46.30
264,802
Oct 22, 2026
45.42
45.54
44.61
45.51
45.51
120,010
Oct 21, 2026
43.32
43.32
42.08
42.22
42.22
105,588
Oct 20, 2026
42.78
42.78
42.34
42.45
42.45
214,657
Oct 19, 2026
42.39
42.40
41.80
41.92
41.92
263,094
Oct 16, 2026
42.12
42.78
42.12
42.47
42.47
558,441
Oct 15, 2026
42.26
42.26
41.25
41.58
41.58
124,211
Oct 14, 2026
40.67
41.11
40.56
41.02
41.02
98,746
Oct 13, 2026
40.39
40.42
40.05
40.22
40.22
119,285
Oct 12, 2026
40.33
40.54
40.06
40.25
40.25
238,060
Oct 9, 2026
39.59
39.83
39.53
39.79
39.79
121,316
Oct 8, 2026
38.94
39.37
38.80
39.37
39.37
100,672
Oct 7, 2026
38.84
39.15
38.76
39.05
39.05
84,673
Oct 6, 2026
38.86
38.92
38.33
38.66
38.66
91,899
Oct 5, 2026
39.05
39.10
38.82
38.91
38.91
103,419
Oct 2, 2026
38.19
39.37
38.19
38.76
38.76
84,963
Oct 1, 2026
39.37
39.37
38.52
38.80
38.80
111,235
Sep 30, 2026
40.35
40.35
39.45
39.59
39.59
75,973
Sep 29, 2026
39.69
39.87
39.53
39.87
39.87
139,183
Sep 28, 2026
38.77
39.22
38.77
39.10
39.10
357,924
Sep 25, 2026
39.59
40.10
39.26
39.45
39.45
135,670
Sep 24, 2026
38.75
39.48
38.75
39.33
39.33
347,050
Sep 23, 2026
39.65
39.78
38.83
38.85
38.85
935,404
Sep 22, 2026
40.79
40.79
39.58
39.83
39.83
893,251
Sep 21, 2026
39.12
39.51
39.01
39.14
39.14
410,728
Sep 18, 2026
38.79
38.79
38.31
38.49
38.49
150,709
Sep 17, 2026
38.38
38.57
38.10
38.14
38.14
200,871
Sep 16, 2026
36.93
37.56
36.73
37.11
37.11
121,863
Sep 15, 2026
37.65
37.65
37.09
37.17
37.17
926,930
Sep 14, 2026
38.11
38.21
37.85
38.01
38.01
148,594
Sep 11, 2026
38.42
38.61
37.76
37.76
37.76
165,552
Sep 10, 2026
37.92
38.26
37.63
37.66
37.66
296,076
Sep 9, 2026
39.60
39.60
38.18
38.27
38.27
475,045
Sep 8, 2026
40.44
40.62
39.81
39.81
39.81
333,917
Sep 4, 2026
39.95
40.05
38.89
39.03
39.03
491,830
Sep 3, 2026
40.72
40.97
39.73
40.31
40.31
150,472
Sep 2, 2026
40.48
40.85
40.36
40.74
40.74
78,635
Sep 1, 2026
41.16
41.28
40.74
40.87
40.87
64,812
Aug 31, 2026
41.67
41.76
41.25
41.39
41.39
99,566
Aug 28, 2026
42.58
42.68
42.17
42.35
42.35
54,248
Aug 27, 2026
42.60
42.60
42.35
42.50
42.50
61,651
Aug 26, 2026
42.65
42.82
42.09
42.39
42.39
67,558
Aug 25, 2026
42.05
42.90
42.05
42.84
42.84
44,050
Aug 24, 2026
42.55
42.69
42.38
42.49
42.49
122,062
Aug 21, 2026
42.58
42.81
42.54
42.81
42.81
79,890
Aug 20, 2026
42.92
42.93
42.05
42.14
42.14
258,590
Aug 19, 2026
42.33
43.09
42.33
43.09
43.09
428,531
Aug 18, 2026
41.25
41.78
41.25
41.63
41.63
274,444
Aug 17, 2026
42.54
42.54
41.46
41.66
41.66
180,950
Aug 14, 2026
42.95
42.95
42.35
42.45
42.45
126,465
Aug 13, 2026
43.87
44.13
43.78
43.93
43.93
58,137
Aug 12, 2026
43.53
43.72
43.19
43.30
43.30
40,187
Aug 11, 2026
44.21
44.21
43.21
43.28
43.28
67,541
Aug 10, 2026
44.26
44.26
42.95
43.24
43.24
87,601
Aug 7, 2026
45.10
45.69
44.80
44.90
44.90
129,741
Aug 6, 2026
44.35
44.35
43.74
43.89
43.89
70,416
Aug 5, 2026
43.66
44.22
43.41
44.02
44.02
55,201
Aug 4, 2026
43.46
43.46
42.96
43.24
43.24
93,279
Aug 3, 2026
43.04
43.18
42.68
42.97
42.97
152,782
Jul 31, 2026
43.91
43.91
43.16
43.60
43.60
158,108
Jul 30, 2026
44.87
45.12
44.63
45.10
45.10
55,584
Jul 29, 2026
43.04
43.63
42.91
43.21
43.21
50,497
Jul 28, 2026
43.24
43.42
42.39
43.25
43.25
192,913
Jul 27, 2026
43.65
43.65
42.24
42.45
42.45
102,605
Jul 24, 2026
42.23
42.78
42.09
42.49
42.49
125,306
Jul 23, 2026
41.82
42.01
41.10
41.50
41.50
127,813
Jul 22, 2026
43.38
43.44
42.52
42.63
42.63
63,805
Jul 21, 2026
43.22
43.39
43.04
43.11
43.11
63,270
Jul 20, 2026
42.64
42.78
42.38
42.41
42.41
80,446
Jul 17, 2026
42.38
42.89
42.34
42.73
42.73
230,689
Jul 16, 2026
41.55
41.98
41.48
41.90
41.90
115,165
Jul 15, 2026
41.33
41.77
41.27
41.37
41.37
159,461
Jul 14, 2026
41.72
41.72
41.13
41.53
41.53
100,848
Jul 13, 2026
42.04
42.45
41.76
41.84
41.84
54,847
Jul 10, 2026
42.88
42.89
42.36
42.76
42.76
42,495
Jul 9, 2026
43.19
43.57
43.18
43.33
43.33
68,671
Jul 8, 2026
43.41
43.66
43.23
43.50
43.50
51,336
Jul 7, 2026
44.14
44.20
43.54
43.60
43.60
58,452
Jul 6, 2026
43.91
44.35
43.47
44.28
44.28
61,360
Jul 2, 2026
44.71
45.22
44.64
44.75
44.75
54,627
Jul 1, 2026
43.54
44.41
43.54
44.17
44.17
143,016
Jun 30, 2026
45.63
45.85
44.97
45.47
45.47
103,002
Jun 29, 2026
44.91
46.31
44.85
46.19
46.19
164,513
Jun 26, 2026
44.01
44.20
43.77
43.85
43.85
49,351
Jun 25, 2026
44.62
44.84
44.17
44.22
44.22
69,700
Jun 24, 2026
44.75
45.23
44.35
45.00
45.00
390,310
Jun 23, 2026
43.84
43.84
43.05
43.42
43.42
70,170
Jun 22, 2026
42.89
43.03
42.38
42.94
42.94
69,558
Jun 18, 2026
43.55
43.65
42.70
42.94
42.94
357,679
Jun 17, 2026
43.01
44.01
43.00
43.27
43.27
388,799
Jun 16, 2026
43.62
43.62
42.50
43.01
43.01
200,644
Jun 15, 2026
43.55
44.04
43.20
43.41
43.41
164,808
Jun 12, 2026
42.69
43.48
42.56
43.31
43.31
215,694
Jun 11, 2026
41.86
43.12
41.86
43.03
43.03
86,286
Jun 10, 2026
41.83
41.83
41.38
41.51
41.51
37,493
Jun 9, 2026
41.84
42.26
41.09
41.59
41.59
262,352
Jun 8, 2026
41.08
42.51
41.08
41.64
41.64
115,890
Jun 5, 2026
40.64
40.93
40.36
40.45
40.45
77,573
Jun 4, 2026
40.85
41.03
40.10
40.58
40.58
127,718
Jun 3, 2026
41.33
41.33
40.82
40.92
40.92
72,932
Jun 2, 2026
42.52
42.52
41.22
41.71
41.71
106,936
Jun 1, 2026
41.78
41.90
41.45
41.64
41.64
98,974
May 29, 2026
42.88
43.29
42.40
42.61
42.61
134,298
May 28, 2026
41.99
41.99
40.93
41.37
41.37
58,079
May 27, 2026
41.35
41.94
41.02
41.24
41.24
99,538
May 26, 2026
40.21
40.53
40.18
40.38
40.38
110,542
May 22, 2026
40.33
41.48
40.18
40.65
40.65
117,973
May 21, 2026
39.95
40.76
39.95
40.59
40.59
75,224
May 20, 2026
40.26
41.11
40.18
40.56
40.56
52,859
May 19, 2026
39.32
39.33
38.87
39.16
39.16
173,052
May 18, 2026
39.09
39.27
38.69
39.21
39.21
92,960
May 15, 2026
39.94
39.94
39.64
39.72
39.72
149,577
May 14, 2026
40.73
41.18
40.00
40.55
40.55
85,924
May 13, 2026
41.34
41.34
40.50
40.75
40.75
85,864
May 12, 2026
42.23
42.23
41.55
41.94
41.94
63,155
May 11, 2026
42.24
42.51
42.10
42.23
42.23
76,195
May 8, 2026
42.97
43.02
42.00
42.25
42.25
72,627
May 7, 2026
43.36
43.64
42.54
43.06
43.06
254,427
May 6, 2026
43.04
44.06
43.04
43.92
43.92
108,084
May 5, 2026
42.39
42.54
41.94
42.24
42.24
63,863
May 4, 2026
41.57
42.05
41.56
41.87
41.87
97,402
May 1, 2026
42.10
42.40
41.86
42.15
42.15
81,838
Apr 30, 2026
41.17
42.07
41.17
41.94
41.94
203,242
Apr 29, 2026
40.00
40.40
39.81
40.21
40.21
53,549
Apr 28, 2026
40.21
40.52
39.88
40.09
40.09
164,519
Apr 27, 2026
0.08852
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
42.07
42.10
41.45
41.92
41.92
650,980
Apr 24, 2026
41.01
42.08
40.88
41.94
41.85
159,314
Apr 23, 2026
41.09
41.53
40.35
40.61
40.52
180,149
Apr 22, 2026
38.59
38.89
38.45
38.84
38.76
138,473
Apr 21, 2026
39.18
39.35
38.53
38.59
38.51
50,656
Apr 20, 2026
39.21
40.63
39.21
39.98
39.90
102,261
Apr 17, 2026
39.40
40.39
39.35
39.95
39.87
112,944
Apr 16, 2026
38.44
38.76
38.10
38.65
38.57
84,102
Apr 15, 2026
40.00
40.39
39.80
39.97
39.89
46,857
Apr 14, 2026
40.45
40.90
40.17
40.26
40.18
42,694
Apr 13, 2026
40.65
40.82
40.10
40.76
40.67
534,938
Apr 10, 2026
40.40
40.84
40.21
40.43
40.34
262,383
Apr 9, 2026
39.89
40.07
39.31
39.72
39.64
325,874
Apr 8, 2026
39.67
40.40
39.55
40.06
39.98
1,005,334
Apr 7, 2026
38.72
38.82
38.17
38.76
38.68
383,120
Apr 6, 2026
39.43
39.85
39.18
39.55
39.47
85,479
Apr 2, 2026
38.20
39.43
38.20
39.35
39.27
154,559
Apr 1, 2026
39.44
39.68
39.25
39.43
39.35
191,298
Mar 31, 2026
37.54
39.02
37.54
38.90
38.82
185,809
Mar 30, 2026
37.27
37.59
36.90
37.34
37.26
732,505
Mar 27, 2026
37.57
37.76
37.19
37.35
37.27
254,616
Mar 26, 2026
37.42
38.10
37.42
37.82
37.74
1,899,310
Mar 25, 2026
36.74
38.44
36.74
37.98
37.90
1,130,301
Mar 24, 2026
36.54
36.92
35.88
36.42
36.34
743,460
Mar 23, 2026
36.03
36.79
36.01
36.40
36.32
189,756
Mar 20, 2026
36.54
36.56
35.53
35.68
35.60
97,486
Mar 19, 2026
35.78
36.95
35.57
36.63
36.55
117,891
Mar 18, 2026
37.11
37.14
36.13
36.67
36.59
65,602
Mar 17, 2026
36.93
37.10
36.66
36.85
36.77
122,088
Mar 16, 2026
37.09
37.60
36.81
37.17
37.09
117,404
Mar 13, 2026
37.17
37.37
36.05
36.39
36.31
74,711
Mar 12, 2026
37.92
38.27
37.15
37.53
37.45
293,514
Mar 11, 2026
38.78
39.13
38.50
39.12
39.04
2,324,374
Mar 10, 2026
39.29
40.95
37.53
38.60
38.52
195,041
Mar 9, 2026
39.39
40.65
38.88
40.52
40.43
81,821
Mar 6, 2026
38.71
40.31
38.71
40.15
40.07
128,134
Mar 5, 2026
39.15
40.68
39.13
39.73
39.65
74,589
Mar 4, 2026
37.67
37.89
36.91
37.31
37.23
151,963
Mar 3, 2026
36.71
37.44
36.42
37.28
37.20
88,444
Mar 2, 2026
37.67
38.20
37.45
37.77
37.69
59,802
Feb 27, 2026
37.38
37.90
37.30
37.88
37.80
52,754
Feb 26, 2026
38.08
38.29
37.49
37.76
37.68
63,289
Feb 25, 2026
37.44
38.00
37.36
37.97
37.89
111,417
Feb 24, 2026
37.58
37.58
37.03
37.23
37.15
337,921
Feb 23, 2026
40.10
40.10
38.02
38.45
38.37
118,209
Feb 20, 2026
40.85
40.85
39.48
40.11
40.03
150,240
Feb 19, 2026
39.66
40.13
39.48
40.00
39.92
1,025,145
Feb 18, 2026
40.33
40.54
40.24
40.44
40.35
75,513
Feb 17, 2026
39.94
40.23
39.48
40.17
40.09
89,205
Feb 13, 2026
39.26
39.85
39.26
39.69
39.61
35,118
Feb 12, 2026
39.23
39.44
38.83
39.25
39.17
75,925
Feb 11, 2026
38.73
39.00
38.27
38.76
38.68
45,859
Feb 10, 2026
38.99
39.05
38.29
38.55
38.47
66,450
Feb 9, 2026
38.96
39.13
38.47
38.83
38.75
79,900
Feb 6, 2026
38.34
38.64
37.17
38.36
38.28
1,357,250
Feb 5, 2026
38.79
39.77
38.04
38.05
37.97
988,576
Feb 4, 2026
37.66
38.12
37.66
37.93
37.85
48,941
Feb 3, 2026
37.40
37.82
37.05
37.39
37.31
62,668
Feb 2, 2026
37.63
38.30
37.53
37.73
37.65
59,598
Jan 30, 2026
37.35
37.43
37.07
37.11
37.03
43,350
Jan 29, 2026
36.89
37.58
36.89
37.38
37.30
53,810
Jan 28, 2026
37.84
37.84
37.23
37.52
37.44
31,814
Jan 27, 2026
38.35
38.70
38.33
38.70
38.62
73,257
Jan 26, 2026
38.00
38.58
37.95
38.49
38.41
35,840
Jan 23, 2026
37.97
38.40
37.72
38.35
38.27
32,078
Jan 22, 2026
38.10
38.86
37.71
38.36
38.28
187,624
Jan 21, 2026
39.11
39.11
38.00
38.04
37.96
43,538
Jan 20, 2026
38.74
39.14
38.48
38.63
38.55
162,728
Jan 16, 2026
39.75
40.07
39.57
39.68
39.60
73,216
Jan 15, 2026
39.83
39.83
39.17
39.31
39.22
165,367
Jan 14, 2026
40.53
40.69
40.15
40.56
40.48
190,926
Jan 13, 2026
39.88
40.49
39.61
39.85
39.77
582,024
Jan 12, 2026
41.05
41.39
40.91
41.32
41.23
32,336
Jan 9, 2026
41.49
41.49
40.98
41.39
41.30
40,187
Jan 8, 2026
40.67
41.28
40.55
40.69
40.60
59,776
Jan 7, 2026
41.95
41.95
41.36
41.54
41.45
193,448
Jan 6, 2026
41.19
41.95
41.19
41.67
41.58
45,702
Jan 5, 2026
41.29
41.29
39.93
40.49
40.40
96,904
Jan 2, 2026
40.90
41.41
40.68
40.94
40.85
140,555
Dec 31, 2025
41.00
41.45
40.56
41.45
41.36
32,211
Dec 30, 2025
41.16
41.68
40.94
41.68
41.59
32,254
Dec 29, 2025
41.25
41.46
40.80
41.05
40.96
31,669
Dec 26, 2025
42.00
42.47
41.52
41.87
41.78
46,938
Dec 24, 2025
40.80
41.98
40.80
41.89
41.80
26,237
Dec 23, 2025
42.80
42.80
41.39
41.83
41.74
137,731
Dec 22, 2025
40.76
41.88
40.76
41.63
41.54
200,948
Dec 19, 2025
40.99
41.44
40.62
41.13
41.04
1,293,251
Dec 18, 2025
41.09
41.61
41.03
41.22
41.13
81,066
Dec 17, 2025
40.91
41.42
40.54
40.54
40.45
44,943
Dec 16, 2025
41.22
41.41
40.56
40.96
40.87
163,924
Dec 15, 2025
42.65
42.65
41.56
41.99
41.90
453,329
Dec 12, 2025
41.35
41.82
40.81
41.36
41.27
989,741
Dec 11, 2025
41.23
41.77
40.77
41.37
41.28
765,630
Dec 10, 2025
40.96
42.93
40.96
42.27
42.18
585,333
Dec 9, 2025
40.80
41.46
40.75
41.44
41.35
620,875
Dec 8, 2025
41.35
41.35
40.61
41.18
41.09
1,211,503
Dec 5, 2025
40.77
42.20
40.12
41.00
40.91
582,054
Dec 4, 2025
40.79
41.50
40.57
41.03
40.94
706,185
Dec 3, 2025
40.32
41.35
40.32
41.24
41.15
329,579
Dec 2, 2025
39.56
40.02
39.24
39.51
39.43
49,163
Dec 1, 2025
39.51
39.86
39.05
39.59
39.51
25,137
Nov 28, 2025
39.45
40.21
39.35
40.18
40.10
24,994
Nov 26, 2025
39.19
39.89
39.01
39.73
39.65
41,833
Nov 25, 2025
38.22
39.44
38.08
39.44
39.36
96,922
Nov 24, 2025
36.82
37.57
36.76
36.85
36.77
77,174
Nov 21, 2025
37.05
37.18
36.39
36.82
36.74
46,870
Nov 20, 2025
36.88
37.63
36.46
37.09
37.01
682,143
Nov 19, 2025
36.64
37.13
36.44
36.86
36.78
25,110
Nov 18, 2025
36.26
37.15
36.26
37.07
36.99
37,383
Nov 17, 2025
36.89
37.83
36.46
36.48
36.40
24,343
Nov 14, 2025
37.26
38.07
37.26
37.48
37.40
15,760
Nov 13, 2025
37.51
38.15
37.35
37.89
37.81
25,233
Nov 12, 2025
38.38
38.75
37.93
38.68
38.60
85,911
Nov 11, 2025
37.34
38.00
37.31
37.96
37.88
98,017
Nov 10, 2025
36.66
36.92
36.14
36.69
36.61
130,814
Nov 7, 2025
35.68
36.31
35.58
36.29
36.21
159,530
Nov 6, 2025
36.92
36.96
36.68
36.93
36.85
120,265
Nov 5, 2025
36.26
36.75
35.97
36.06
35.98
49,291
Nov 4, 2025
37.74
38.20
37.46
37.75
37.67
195,342
Nov 3, 2025
37.15
37.85
37.15
37.71
37.63
239,398
Oct 31, 2025
38.29
38.29
36.68
36.99
36.91
353,306
