Galderma Group AG (GALDY)
OTCMKTS
· Delayed Price · Currency is USD
41.00
-0.03 (-0.07%)
At close: Dec 5, 2025
Galderma Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.77 | 42.20 | 40.12 | 41.00 | 41.00 | -0.07% | 472,054 |
| Dec 4, 2025 | 40.79 | 41.50 | 40.57 | 41.03 | 41.03 | -0.51% | 706,185 |
| Dec 3, 2025 | 40.32 | 41.35 | 40.32 | 41.24 | 41.24 | 4.38% | 329,579 |
| Dec 2, 2025 | 39.56 | 40.02 | 39.24 | 39.51 | 39.51 | -0.20% | 49,163 |
| Dec 1, 2025 | 39.51 | 39.86 | 39.05 | 39.59 | 39.59 | -1.47% | 25,137 |
| Nov 28, 2025 | 39.45 | 40.21 | 39.35 | 40.18 | 40.18 | 1.13% | 24,994 |
| Nov 26, 2025 | 39.20 | 39.89 | 39.01 | 39.73 | 39.73 | 0.74% | 41,833 |
| Nov 25, 2025 | 38.22 | 39.44 | 38.08 | 39.44 | 39.44 | 7.03% | 96,922 |
| Nov 24, 2025 | 36.82 | 37.57 | 36.76 | 36.85 | 36.85 | 0.08% | 77,174 |
| Nov 21, 2025 | 37.05 | 37.18 | 36.39 | 36.82 | 36.82 | -0.73% | 46,870 |
| Nov 20, 2025 | 36.88 | 37.63 | 36.46 | 37.09 | 37.09 | 0.62% | 682,143 |
| Nov 19, 2025 | 36.64 | 37.13 | 36.45 | 36.86 | 36.86 | -0.57% | 25,110 |
| Nov 18, 2025 | 36.26 | 37.15 | 36.26 | 37.07 | 37.07 | 1.62% | 37,383 |
| Nov 17, 2025 | 36.89 | 37.83 | 36.46 | 36.48 | 36.48 | -2.67% | 24,343 |
| Nov 14, 2025 | 37.27 | 38.07 | 37.27 | 37.48 | 37.48 | -1.08% | 15,760 |
| Nov 13, 2025 | 37.51 | 38.15 | 37.35 | 37.89 | 37.89 | -2.04% | 25,233 |
| Nov 12, 2025 | 38.38 | 38.75 | 37.93 | 38.68 | 38.68 | 1.90% | 85,911 |
| Nov 11, 2025 | 37.34 | 38.00 | 37.31 | 37.96 | 37.96 | 3.46% | 98,017 |
| Nov 10, 2025 | 36.66 | 36.92 | 36.14 | 36.69 | 36.69 | 1.10% | 130,814 |
| Nov 7, 2025 | 35.68 | 36.31 | 35.58 | 36.29 | 36.29 | -1.73% | 159,530 |
| Nov 6, 2025 | 36.92 | 36.96 | 36.68 | 36.93 | 36.93 | 2.41% | 120,265 |
| Nov 5, 2025 | 36.26 | 36.75 | 35.98 | 36.06 | 36.06 | -4.48% | 49,291 |
| Nov 4, 2025 | 37.74 | 38.20 | 37.46 | 37.75 | 37.75 | 0.12% | 195,342 |
| Nov 3, 2025 | 37.15 | 37.85 | 37.15 | 37.71 | 37.71 | 1.94% | 239,398 |
| Oct 31, 2025 | 38.29 | 38.29 | 36.68 | 36.99 | 36.99 | 0.46% | 353,306 |
| Oct 30, 2025 | 36.57 | 37.31 | 36.57 | 36.82 | 36.82 | 1.07% | 23,711 |
| Oct 29, 2025 | 36.36 | 36.94 | 36.06 | 36.43 | 36.43 | 0.72% | 73,039 |
| Oct 28, 2025 | 35.56 | 36.17 | 35.56 | 36.17 | 36.17 | 3.40% | 50,968 |
| Oct 27, 2025 | 35.40 | 35.70 | 33.13 | 34.98 | 34.98 | -1.59% | 44,459 |
| Oct 24, 2025 | 36.23 | 36.57 | 35.55 | 35.55 | 35.55 | 0.95% | 19,462 |
| Oct 23, 2025 | 35.09 | 35.69 | 34.86 | 35.21 | 35.21 | 1.67% | 54,168 |
| Oct 22, 2025 | 34.22 | 34.76 | 34.07 | 34.63 | 34.63 | -0.69% | 24,228 |
| Oct 21, 2025 | 34.38 | 34.89 | 34.31 | 34.87 | 34.87 | -1.21% | 30,076 |
| Oct 20, 2025 | 34.74 | 35.35 | 34.74 | 35.30 | 35.30 | 0.42% | 10,303 |
| Oct 17, 2025 | 34.70 | 35.15 | 34.51 | 35.15 | 35.15 | 1.56% | 64,600 |
| Oct 16, 2025 | 34.82 | 35.29 | 34.57 | 34.61 | 34.61 | -1.73% | 23,138 |
| Oct 15, 2025 | 34.99 | 35.44 | 34.99 | 35.22 | 35.22 | 0.71% | 36,088 |
| Oct 14, 2025 | 35.00 | 35.52 | 34.79 | 34.97 | 34.97 | -1.19% | 38,204 |
| Oct 13, 2025 | 35.98 | 35.98 | 35.15 | 35.39 | 35.39 | -2.56% | 26,789 |
| Oct 10, 2025 | 36.00 | 36.32 | 35.50 | 36.32 | 36.32 | -0.49% | 8,661 |
| Oct 9, 2025 | 37.00 | 37.08 | 36.34 | 36.50 | 36.50 | -1.30% | 41,727 |
| Oct 8, 2025 | 37.44 | 37.44 | 36.81 | 36.98 | 36.98 | 0.85% | 68,887 |
| Oct 7, 2025 | 36.24 | 36.95 | 36.21 | 36.67 | 36.67 | 2.69% | 41,642 |
| Oct 6, 2025 | 35.56 | 35.77 | 35.52 | 35.71 | 35.71 | -0.08% | 16,106 |
| Oct 3, 2025 | 35.20 | 35.75 | 34.82 | 35.74 | 35.74 | 3.68% | 21,033 |
| Oct 2, 2025 | 34.20 | 34.92 | 34.16 | 34.47 | 34.47 | 1.39% | 6,828 |
| Oct 1, 2025 | 33.97 | 34.29 | 33.63 | 34.00 | 34.00 | -2.89% | 13,515 |
| Sep 30, 2025 | 34.26 | 35.04 | 34.26 | 35.01 | 35.01 | 2.35% | 21,979 |
| Sep 29, 2025 | 34.20 | 34.58 | 34.10 | 34.21 | 34.21 | 0.69% | 15,033 |
| Sep 26, 2025 | 33.48 | 33.99 | 33.48 | 33.97 | 33.97 | 0.18% | 20,746 |