GALDERMA GROUP AG (GALDY) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	40.64	40.84	40.39	40.70	-0.42%	8,535
2026-09-01	41.16	41.28	40.74	40.87	-1.26%	64,812
2026-08-31	41.67	41.76	41.25	41.39	-2.27%	99,566
2026-08-28	42.58	42.68	42.17	42.35	-0.35%	54,248
2026-08-27	42.59	42.60	42.35	42.50	+0.26%	61,651
2026-08-26	42.65	42.82	42.09	42.39	-1.05%	67,558
2026-08-25	42.05	42.90	42.05	42.84	+0.82%	44,050
2026-08-24	42.55	42.69	42.38	42.49	-0.75%	122,062
2026-08-21	42.58	42.81	42.54	42.81	+1.59%	79,890
2026-08-20	42.92	42.93	42.05	42.14	-2.20%	258,590
2026-08-19	42.33	43.09	42.33	43.09	+3.51%	428,531
2026-08-18	41.25	41.78	41.25	41.63	-0.07%	274,444
2026-08-17	42.54	42.54	41.46	41.66	-1.86%	180,950
2026-08-14	42.95	42.95	42.35	42.45	-3.37%	126,465
2026-08-13	43.87	44.13	43.78	43.93	+1.45%	58,137
2026-08-12	43.53	43.72	43.19	43.30	+0.05%	40,187
2026-08-11	44.21	44.21	43.21	43.28	+0.09%	67,541
2026-08-10	44.27	44.27	42.95	43.24	-3.71%	87,601
2026-08-07	45.10	45.69	44.80	44.91	+2.31%	129,741
2026-08-06	44.34	44.34	43.74	43.89	-0.30%	70,416
2026-08-05	43.66	44.22	43.41	44.02	+1.80%	55,201
2026-08-04	43.46	43.46	42.96	43.24	+0.63%	93,279
2026-08-03	43.04	43.18	42.68	42.97	-1.44%	152,782
2026-07-31	43.91	43.91	43.16	43.60	-3.32%	158,108
2026-07-30	44.87	45.12	44.63	45.09	+4.36%	55,584
2026-07-29	43.04	43.63	42.91	43.21	-0.09%	50,497
2026-07-28	43.24	43.42	42.39	43.25	+1.88%	192,913
2026-07-27	43.65	43.65	42.24	42.45	-0.09%	102,605
2026-07-24	42.23	42.78	42.09	42.49	+2.39%	125,306
2026-07-23	41.82	42.01	41.09	41.50	-2.65%	127,813
2026-07-22	43.38	43.44	42.52	42.63	-1.11%	63,805
2026-07-21	43.22	43.39	43.04	43.11	+1.65%	63,270
2026-07-20	42.64	42.78	42.38	42.41	-0.75%	80,446
2026-07-17	42.38	42.89	42.34	42.73	+1.98%	230,689
2026-07-16	41.55	41.98	41.48	41.90	+1.29%	115,165
2026-07-15	41.33	41.77	41.27	41.37	-0.40%	159,461
2026-07-14	41.72	41.72	41.13	41.53	-0.74%	100,848
2026-07-13	42.04	42.45	41.77	41.84	-2.15%	54,847
2026-07-10	42.88	42.89	42.36	42.76	-1.32%	42,495
2026-07-09	43.19	43.57	43.18	43.33	-0.39%	68,671
2026-07-08	43.41	43.66	43.23	43.50	-0.23%	51,336
2026-07-07	44.14	44.20	43.54	43.60	-1.54%	58,452
2026-07-06	43.91	44.35	43.47	44.28	-1.05%	61,360
2026-07-03	45.01	45.17	44.64	44.75	+0.00%	6,694
2026-07-02	44.71	45.22	44.64	44.75	+1.31%	54,627
2026-07-01	43.54	44.41	43.54	44.17	-2.86%	143,016
2026-06-30	45.63	45.85	44.97	45.47	-1.56%	103,002
2026-06-29	44.91	46.31	44.85	46.19	+5.34%	164,513
2026-06-26	44.01	44.20	43.77	43.85	-0.85%	49,351
2026-06-25	44.62	44.84	44.17	44.23	-1.72%	69,700
2026-06-24	44.75	45.23	44.35	45.00	+3.64%	390,310
2026-06-23	43.84	43.84	43.05	43.42	+1.12%	70,170
2026-06-22	42.89	43.03	42.38	42.94	+0.00%	69,558
2026-06-19	43.52	43.52	42.80	42.94	+0.00%	22,936
2026-06-18	43.55	43.65	42.70	42.94	-0.76%	357,679
2026-06-17	43.01	44.01	43.00	43.27	+0.60%	388,799
2026-06-16	43.62	43.62	42.50	43.01	-0.92%	200,644
2026-06-15	43.55	44.04	43.20	43.41	+0.23%	164,808
2026-06-12	42.69	43.48	42.56	43.31	+0.64%	215,694
2026-06-11	41.86	43.12	41.86	43.03	+3.67%	86,286
2026-06-10	41.83	41.83	41.38	41.51	-0.19%	37,493
2026-06-09	41.84	42.26	41.09	41.59	-0.12%	262,352
2026-06-08	41.08	42.51	41.08	41.64	+2.94%	115,890
2026-06-05	40.64	40.93	40.36	40.45	-0.32%	77,573
2026-06-04	40.85	41.03	40.10	40.58	-0.83%	127,718
2026-06-03	41.34	41.34	40.82	40.92	-1.89%	72,932
2026-06-02	42.52	42.52	41.22	41.71	+0.17%	106,936
2026-06-01	41.78	41.90	41.45	41.64	-2.28%	98,974
2026-05-29	42.88	43.29	42.40	42.61	+3.00%	134,298
2026-05-28	41.99	41.99	40.93	41.37	+0.31%	58,079
2026-05-27	41.35	41.94	41.02	41.24	+2.14%	99,538
2026-05-26	40.21	40.53	40.18	40.38	-0.66%	110,542
2026-05-22	40.33	41.48	40.18	40.65	+0.15%	117,973
2026-05-21	39.95	40.76	39.95	40.59	+0.07%	75,224
2026-05-20	40.26	41.11	40.18	40.56	+3.58%	52,859
2026-05-19	39.32	39.33	38.87	39.16	-0.13%	173,052
2026-05-18	39.09	39.27	38.69	39.21	-1.28%	92,960
2026-05-15	39.94	39.94	39.64	39.72	-2.05%	149,577
2026-05-14	40.73	41.18	40.00	40.55	-0.49%	85,924
2026-05-13	41.34	41.34	40.50	40.75	-2.84%	85,864
2026-05-12	42.23	42.23	41.55	41.94	-0.68%	63,155
2026-05-11	42.24	42.51	42.10	42.23	-0.05%	76,195
2026-05-08	42.97	43.02	42.00	42.25	-1.88%	72,627
2026-05-07	43.36	43.64	42.54	43.06	-1.96%	254,427
2026-05-06	43.04	44.06	43.04	43.92	+3.98%	108,084
2026-05-05	42.39	42.54	41.95	42.24	+0.88%	63,863
2026-05-04	41.57	42.05	41.56	41.87	-0.66%	97,402
2026-05-01	42.10	42.40	41.86	42.15	+0.50%	81,838
2026-04-30	41.17	42.07	41.17	41.94	+4.30%	203,242
2026-04-29	39.86	40.40	39.81	40.21	+0.30%	53,549
2026-04-28	40.21	40.52	39.88	40.09	-4.37%	164,519
2026-04-27	42.07	42.10	41.45	41.92	-0.05%	650,980
2026-04-24	41.01	42.08	40.88	41.94	+3.28%	159,314
2026-04-23	41.09	41.53	40.35	40.61	+4.56%	180,149
2026-04-22	38.59	38.89	38.45	38.84	+0.65%	138,473
2026-04-21	39.18	39.35	38.53	38.59	-3.48%	50,656
2026-04-20	39.21	40.63	39.21	39.98	+0.08%	102,261
2026-04-17	39.40	40.39	39.35	39.95	+3.36%	112,944
2026-04-16	38.44	38.76	38.10	38.65	-3.30%	84,102
2026-04-15	40.00	40.39	39.80	39.97	-0.72%	46,857
2026-04-14	40.45	40.90	40.17	40.26	-1.23%	42,694
2026-04-13	40.65	40.82	40.10	40.76	+0.82%	534,938
2026-04-10	40.40	40.84	40.21	40.43	+1.79%	262,383
2026-04-09	39.89	40.07	39.31	39.72	-0.85%	325,874
2026-04-08	39.67	40.40	39.55	40.06	+3.35%	1,005,334
2026-04-07	38.72	38.82	38.17	38.76	-2.00%	383,120
2026-04-06	39.43	39.85	39.18	39.55	+0.51%	85,479
2026-04-02	38.20	39.43	38.20	39.35	-0.20%	154,559
2026-04-01	39.44	39.68	39.25	39.43	+1.36%	191,298
2026-03-31	37.54	39.02	37.54	38.90	+4.18%	185,809
2026-03-30	37.27	37.59	36.90	37.34	-0.03%	732,505
2026-03-27	37.57	37.76	37.19	37.35	-1.24%	254,616
2026-03-26	37.42	38.10	37.42	37.82	-0.42%	1,899,310
2026-03-25	36.74	38.44	36.74	37.98	+4.28%	1,130,301
2026-03-24	36.54	36.92	35.88	36.42	+0.06%	743,460
2026-03-23	36.03	36.79	36.01	36.40	+2.01%	189,756
2026-03-20	36.54	36.56	35.53	35.68	-2.59%	97,486
2026-03-19	35.78	36.95	35.57	36.63	-0.11%	117,891
2026-03-18	37.11	37.14	36.13	36.67	-0.49%	65,602
2026-03-17	36.93	37.10	36.66	36.85	-0.86%	122,088
2026-03-16	37.09	37.60	36.81	37.17	+2.14%	117,404
2026-03-13	37.17	37.37	36.05	36.39	-3.04%	74,711
2026-03-12	37.92	38.27	37.15	37.53	-4.06%	293,514
2026-03-11	38.78	39.13	38.50	39.12	+1.35%	2,324,374
2026-03-10	39.29	40.95	37.53	38.60	-4.74%	195,041
2026-03-09	39.39	40.65	38.88	40.52	+0.92%	81,821
2026-03-06	38.71	40.31	38.71	40.15	+1.06%	128,134
2026-03-05	39.15	40.68	39.13	39.73	+6.49%	74,589
2026-03-04	37.67	37.89	36.91	37.31	+0.08%	151,963
2026-03-03	36.71	37.44	36.42	37.28	-1.30%	88,444
2026-03-02	37.67	38.20	37.45	37.77	-0.29%	59,802
2026-02-27	37.38	37.90	37.30	37.88	+0.32%	52,754
2026-02-26	38.08	38.29	37.49	37.76	-0.55%	63,289
2026-02-25	37.44	38.00	37.36	37.97	+1.99%	111,417
2026-02-24	37.58	37.58	37.03	37.23	-3.17%	337,921
2026-02-23	40.10	40.10	38.02	38.45	-4.14%	118,209
2026-02-20	40.85	40.85	39.48	40.11	+0.28%	150,240
2026-02-19	39.66	40.13	39.48	40.00	-1.09%	1,025,145
2026-02-18	40.33	40.54	40.24	40.44	+0.67%	75,513
2026-02-17	39.95	40.23	39.48	40.17	+1.20%	89,205
2026-02-13	39.26	39.85	39.26	39.70	+1.13%	35,118
2026-02-12	39.23	39.44	38.83	39.25	+1.26%	75,925
2026-02-11	38.73	39.00	38.27	38.76	+0.54%	45,859
2026-02-10	38.99	39.05	38.29	38.55	-0.72%	66,450
2026-02-09	38.96	39.13	38.47	38.83	+1.23%	79,900
2026-02-06	38.34	38.64	37.17	38.36	+0.81%	1,357,250
2026-02-05	38.79	39.77	38.04	38.05	+0.32%	988,576
2026-02-04	37.66	38.12	37.66	37.93	+1.44%	48,941
2026-02-03	37.40	37.82	37.05	37.39	-0.90%	62,668
2026-02-02	37.63	38.30	37.52	37.73	+1.67%	59,598
2026-01-30	37.35	37.43	37.07	37.11	-0.72%	43,350
2026-01-29	36.89	37.58	36.89	37.38	-0.37%	53,810
2026-01-28	37.84	37.84	37.23	37.52	-3.05%	31,814
2026-01-27	38.35	38.70	38.33	38.70	+0.55%	73,257
2026-01-26	38.00	38.58	37.95	38.49	+0.37%	35,840
2026-01-23	37.97	38.40	37.72	38.35	-0.03%	32,078
2026-01-22	38.10	38.86	37.71	38.36	+0.84%	187,624
2026-01-21	39.11	39.11	38.00	38.04	-1.53%	43,538
2026-01-20	39.14	39.14	38.48	38.63	-2.65%	162,728
2026-01-16	39.75	40.07	39.57	39.68	+0.95%	73,216
2026-01-15	39.84	39.84	39.17	39.30	-3.11%	165,367
2026-01-14	40.53	40.69	40.15	40.56	+1.79%	190,926
2026-01-13	39.88	40.49	39.61	39.85	-3.56%	582,024
2026-01-12	41.05	41.39	40.91	41.32	-0.17%	32,336
2026-01-09	41.49	41.49	40.98	41.39	+1.72%	40,187
2026-01-08	40.67	41.28	40.55	40.69	-2.05%	59,776
2026-01-07	41.95	41.95	41.36	41.54	-0.31%	193,448
2026-01-06	41.19	41.95	41.19	41.67	+2.91%	45,702
2026-01-05	41.29	41.29	39.93	40.49	-1.10%	96,904
2026-01-02	40.90	41.41	40.68	40.94	-1.23%	140,555
2025-12-31	41.00	41.45	40.56	41.45	-0.55%	32,211
2025-12-30	41.16	41.68	40.94	41.68	+1.53%	32,254
2025-12-29	41.25	41.46	40.80	41.05	-1.96%	31,669
2025-12-26	42.00	42.47	41.52	41.87	-0.05%	46,938
2025-12-24	40.80	41.98	40.80	41.89	+0.14%	26,237
2025-12-23	42.80	42.80	41.39	41.83	+0.48%	137,731
2025-12-22	40.76	41.88	40.76	41.63	+1.22%	200,948
2025-12-19	40.99	41.44	40.62	41.13	-0.22%	1,293,251
2025-12-18	41.09	41.61	41.03	41.22	+1.68%	81,066
2025-12-17	40.91	41.42	40.54	40.54	-1.03%	44,943
2025-12-16	41.22	41.41	40.56	40.96	-2.45%	163,924
2025-12-15	42.65	42.65	41.56	41.99	+1.52%	453,329
2025-12-12	41.35	41.82	40.81	41.36	-0.02%	989,741
2025-12-11	41.23	41.77	40.77	41.37	-2.13%	765,630
2025-12-10	40.96	42.93	40.96	42.27	+2.00%	585,333
2025-12-09	40.80	41.46	40.75	41.44	+0.63%	620,875
2025-12-08	41.35	41.35	40.61	41.18	+0.44%	1,211,503
2025-12-05	40.77	42.20	40.12	41.00	-0.07%	582,054
2025-12-04	40.79	41.50	40.57	41.03	-0.51%	706,185
2025-12-03	40.32	41.35	40.32	41.24	+4.38%	329,579
2025-12-02	39.56	40.02	39.24	39.51	-0.20%	49,163
2025-12-01	39.51	39.86	39.05	39.59	-1.47%	25,137
2025-11-28	39.45	40.21	39.35	40.18	+1.13%	24,994
2025-11-26	39.20	39.89	39.01	39.73	+0.74%	41,833
2025-11-25	38.22	39.44	38.08	39.44	+7.03%	96,922
2025-11-24	36.82	37.57	36.76	36.85	+0.08%	77,174
2025-11-21	37.05	37.18	36.39	36.82	-0.73%	46,870
2025-11-20	36.88	37.63	36.46	37.09	+0.62%	682,143
2025-11-19	36.64	37.13	36.45	36.86	-0.57%	25,110
2025-11-18	36.26	37.15	36.26	37.07	+1.62%	37,383
2025-11-17	36.89	37.83	36.46	36.48	-2.67%	24,343
2025-11-14	37.27	38.07	37.27	37.48	-1.08%	15,760
2025-11-13	37.51	38.15	37.35	37.89	-2.04%	25,233
2025-11-12	38.38	38.75	37.93	38.68	+1.90%	85,911
2025-11-11	37.34	38.00	37.31	37.96	+3.46%	98,017
2025-11-10	36.66	36.92	36.14	36.69	+1.10%	130,814
2025-11-07	35.68	36.31	35.58	36.29	-1.73%	159,530
2025-11-06	36.92	36.96	36.68	36.93	+2.41%	120,265
2025-11-05	36.26	36.75	35.98	36.06	-4.48%	49,291
2025-11-04	37.74	38.20	37.46	37.75	+0.12%	195,342
2025-11-03	37.15	37.85	37.15	37.71	+1.94%	239,398
2025-10-31	38.29	38.29	36.68	36.99	+0.46%	353,306
2025-10-30	36.57	37.31	36.57	36.82	+1.07%	23,711
2025-10-29	36.36	36.94	36.06	36.43	+0.72%	73,039
2025-10-28	35.56	36.17	35.56	36.17	+3.40%	50,968
2025-10-27	35.40	35.70	33.13	34.98	-1.59%	44,459
2025-10-24	36.23	36.57	35.55	35.55	+0.95%	19,462
2025-10-23	35.09	35.69	34.86	35.21	+1.67%	54,168
2025-10-22	34.22	34.76	34.07	34.63	-0.69%	24,228
2025-10-21	34.38	34.89	34.31	34.87	-1.21%	30,076
2025-10-20	34.74	35.35	34.74	35.30	+0.42%	10,303
2025-10-17	34.70	35.15	34.51	35.15	+1.56%	64,600
2025-10-16	34.81	35.29	34.57	34.61	-1.73%	23,138
2025-10-15	34.98	35.44	34.98	35.22	+0.71%	36,088
2025-10-14	35.00	35.52	34.78	34.97	-1.19%	38,204
2025-10-13	35.98	35.98	35.15	35.39	-2.56%	26,789
2025-10-10	36.00	36.32	35.49	36.32	-0.49%	8,661
2025-10-09	37.00	37.08	36.34	36.50	-1.30%	41,727
2025-10-08	37.44	37.44	36.81	36.98	+0.85%	68,887
2025-10-07	36.24	36.95	36.21	36.67	+2.69%	41,642
2025-10-06	35.56	35.77	35.52	35.71	-0.08%	16,106
2025-10-03	35.20	35.75	34.82	35.74	+3.68%	21,033
2025-10-02	34.20	34.92	34.16	34.47	+1.39%	6,828
2025-10-01	33.97	34.29	33.63	34.00	-2.89%	13,515
2025-09-30	34.26	35.04	34.26	35.01	+2.35%	21,979
2025-09-29	34.20	34.58	34.10	34.20	+0.69%	15,033
2025-09-26	33.48	33.99	33.48	33.97	+0.18%	20,746
2025-09-25	34.50	35.00	33.72	33.91	-3.77%	35,105
2025-09-24	36.09	36.09	35.20	35.24	+0.06%	5,481
2025-09-23	35.56	36.15	35.16	35.22	-1.57%	13,598
2025-09-22	34.61	35.89	34.61	35.78	-1.08%	15,211
2025-09-19	36.00	36.51	35.75	36.17	-0.69%	14,131
2025-09-18	36.03	36.78	36.03	36.42	-0.78%	43,573
2025-09-17	37.00	37.45	36.64	36.71	-0.23%	6,860
2025-09-16	36.79	37.26	36.76	36.79	+0.01%	8,387
2025-09-15	36.57	37.20	36.52	36.79	+0.38%	7,290
2025-09-12	36.76	36.79	36.50	36.65	-0.05%	11,188
2025-09-11	36.60	37.34	36.59	36.67	-0.24%	5,351
2025-09-10	36.59	37.02	36.42	36.76	+0.78%	6,414
2025-09-09	36.32	36.90	36.31	36.48	+0.43%	3,635

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Avr (+9.21%). Pire mois : Mars (-5.27%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+1.67%
Févr-0.58%
Mars-5.27%
Avr+9.21%
Mai+5.03%
Juin+8.07%
Juil+3.20%
Août+2.25%
Sept+2.25%
Oct+8.80%
Nov+6.56%
Déc+4.70%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de GALDERMA GROUP AG (GALDY) ?

40.70 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de GALDY ?

Plus haut à 46.31 et plus bas à 33.13 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de GALDERMA GROUP AG ?

Historiquement, le mois le plus fort de GALDY a été Avr (moyenne +9.21%) et le plus faible Mars (moyenne -5.27%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 420 bougies quotidiennes du data lake Closelook.