Galenica Sante AG (GALE.SW) — Price History

As of 2026-11-04 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 47 out of 100 (momentum 62 · quality 31 · valuation 61), as of 2026-11-05.
Signal: Recovery attempt under the 200-day — Trades +6.1% vs the 50-day and +2.8% vs the 200-day average, 11.6% below the 52-week high and +11.8% off the 52-week low. Computed from daily closes. (as of 2026-11-04)
Trend: Galenica Sante AG trades 6.1% above its 50-day and 2.8% above its 200-day moving average. (as of 2026-11-04)

Galenica Sante runs two businesses in Swiss healthcare: retail pharmacies and pharmacy services under brands such as Amavita, Sun Store and Coop Vitality, plus specialty and home-medication services and diagnostic testing; and a logistics and IT arm that stores, distributes and manages data for pharmaceutical and healthcare firms and supplies pharmacies, doctors and care homes. It is headquartered in Bern and was founded in 1927.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GALE.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-04	88.90	90.15	88.60	89.80	+0.56%	91,739
2026-11-03	89.50	90.30	88.80	89.30	+0.73%	82,812
2026-11-02	87.20	88.80	87.20	88.65	+0.80%	59,732
2026-10-30	88.15	88.25	87.25	87.95	+0.57%	94,166
2026-10-29	88.15	88.50	87.25	87.45	-0.51%	65,166
2026-10-28	87.75	88.55	87.55	87.90	-0.23%	54,921
2026-10-27	87.35	88.15	87.15	88.10	+0.69%	51,412
2026-10-26	88.20	88.55	87.30	87.50	-0.68%	74,620
2026-10-23	89.05	89.05	86.60	88.10	-1.62%	88,864
2026-10-22	88.40	89.80	86.30	89.55	+1.42%	128,784
2026-10-21	87.80	88.50	87.70	88.30	+0.57%	92,888
2026-10-20	88.20	88.25	87.65	87.80	-0.11%	117,790
2026-10-19	87.50	88.20	87.40	87.90	+0.23%	50,343
2026-10-16	86.85	89.10	86.85	87.70	+0.63%	94,087
2026-10-15	86.10	87.20	85.80	87.15	+1.75%	137,149
2026-10-14	85.20	86.05	85.20	85.65	+0.18%	58,397
2026-10-13	84.90	86.20	84.90	85.50	+0.94%	68,659
2026-10-12	85.45	85.75	84.70	84.70	-0.59%	75,477
2026-10-09	84.65	85.55	84.50	85.20	+0.95%	85,125
2026-10-08	83.75	84.75	83.45	84.40	+1.14%	117,117
2026-10-07	83.10	83.55	82.65	83.45	+0.54%	82,848
2026-10-06	83.00	83.80	82.90	83.00	+0.85%	91,686
2026-10-05	81.65	82.75	81.50	82.30	+0.98%	69,523
2026-10-02	81.35	81.80	81.00	81.50	-0.12%	72,229
2026-10-01	81.80	82.10	81.20	81.60	-0.79%	67,550
2026-09-30	82.00	83.05	82.00	82.25	+0.61%	82,772
2026-09-29	82.80	82.80	81.75	81.75	-1.03%	81,928
2026-09-28	83.00	83.65	82.60	82.60	+0.06%	85,199
2026-09-25	82.00	83.15	82.00	82.55	+0.30%	71,906
2026-09-24	81.95	82.60	81.95	82.30	+0.12%	80,516
2026-09-23	83.15	83.35	81.40	82.20	-1.50%	113,373
2026-09-22	82.25	83.50	82.00	83.45	+1.15%	91,000
2026-09-21	82.05	82.85	81.80	82.50	+1.10%	70,161
2026-09-18	82.60	83.15	81.60	81.60	-1.57%	252,417
2026-09-17	82.50	83.20	82.45	82.90	+0.73%	94,712
2026-09-16	82.10	82.90	82.10	82.30	-0.24%	51,653
2026-09-15	83.20	83.45	82.40	82.50	-1.08%	80,793
2026-09-14	83.60	83.95	83.00	83.40	+0.54%	88,275
2026-09-11	83.45	84.05	82.95	82.95	+0.30%	92,166
2026-09-10	83.65	83.75	82.70	82.70	-0.66%	46,097
2026-09-09	82.80	84.05	82.80	83.25	+0.00%	85,005
2026-09-08	82.50	83.40	82.50	83.25	+0.73%	66,729
2026-09-07	82.90	83.45	82.55	82.65	-0.30%	44,542
2026-09-04	83.20	83.60	82.85	82.90	-0.24%	86,740
2026-09-03	83.45	83.85	82.95	83.10	-0.42%	55,283
2026-09-02	83.15	83.65	82.75	83.45	+0.42%	93,757
2026-09-01	83.30	83.80	82.80	83.10	+0.00%	99,785
2026-08-31	84.35	84.35	83.10	83.10	-1.48%	113,739
2026-08-28	84.15	85.00	83.60	84.35	+0.54%	89,879
2026-08-27	82.40	84.30	82.20	83.90	+1.94%	233,761
2026-08-26	83.05	83.75	82.30	82.30	-1.26%	75,132
2026-08-25	82.05	83.80	82.00	83.35	+1.65%	107,203
2026-08-24	82.05	82.30	81.55	82.00	+0.06%	60,532
2026-08-21	82.40	82.80	81.85	81.95	-0.91%	63,358
2026-08-20	80.95	82.70	80.60	82.70	+2.35%	151,569
2026-08-19	80.60	81.45	80.60	80.80	-0.19%	87,267
2026-08-18	81.00	81.50	80.75	80.95	+0.00%	58,737
2026-08-17	80.35	81.15	80.30	80.95	-0.18%	77,815
2026-08-14	81.05	81.40	80.80	81.10	+0.31%	127,235
2026-08-13	80.65	81.15	80.50	80.85	+0.50%	69,115
2026-08-12	81.35	81.90	80.40	80.45	-1.41%	75,588
2026-08-11	82.50	83.20	81.60	81.60	-0.73%	105,236
2026-08-10	82.00	82.85	81.20	82.20	+0.00%	127,262
2026-08-07	84.00	84.00	82.20	82.20	-1.85%	130,757
2026-08-06	85.50	86.05	83.75	83.75	-1.06%	109,691
2026-08-05	85.00	85.50	84.40	84.65	+0.06%	62,286
2026-08-04	84.15	84.65	83.15	84.60	+0.06%	112,955
2026-08-03	85.55	86.40	84.55	84.55	-1.63%	98,861
2026-07-31	87.45	87.80	85.95	85.95	-1.83%	91,223
2026-07-30	88.15	89.00	87.55	87.55	-0.79%	63,447
2026-07-29	88.25	88.90	87.65	88.25	+0.34%	92,174
2026-07-28	87.65	88.40	87.10	87.95	+0.92%	69,760
2026-07-27	87.70	87.75	86.55	87.15	+0.52%	36,674
2026-07-24	87.20	88.00	86.05	86.70	-0.52%	75,581
2026-07-23	88.95	89.15	87.15	87.15	-2.63%	89,985
2026-07-22	89.90	90.30	89.50	89.50	-0.17%	59,769
2026-07-21	88.55	89.70	88.55	89.65	+0.28%	61,983
2026-07-20	88.95	89.40	88.60	89.40	+0.28%	52,884
2026-07-17	88.90	89.85	88.60	89.15	+0.79%	91,591
2026-07-16	87.15	88.45	87.05	88.45	+1.38%	72,523
2026-07-15	85.95	87.25	85.35	87.25	+0.23%	42,589
2026-07-14	87.85	87.85	86.65	87.05	-0.46%	40,607
2026-07-13	86.90	87.85	86.40	87.45	+0.81%	96,539
2026-07-10	86.70	86.95	85.50	86.75	-0.23%	46,893
2026-07-09	86.40	87.50	86.05	86.95	+0.81%	87,834
2026-07-08	86.35	86.60	86.00	86.25	-0.46%	59,289
2026-07-07	86.85	87.30	86.35	86.65	+0.76%	57,621
2026-07-06	86.50	87.00	85.55	86.00	-0.46%	57,272
2026-07-03	85.90	86.45	85.20	86.40	+0.17%	39,471
2026-07-02	84.95	86.70	84.95	86.25	+1.83%	65,878
2026-07-01	84.60	84.70	83.25	84.70	+0.47%	71,856
2026-06-30	85.50	85.55	84.30	84.30	-1.63%	74,219
2026-06-29	85.70	86.00	85.40	85.70	+0.06%	53,643
2026-06-26	85.95	85.95	85.10	85.65	-0.23%	50,395
2026-06-25	85.75	86.30	85.30	85.85	+0.41%	76,649
2026-06-24	84.10	85.80	84.10	85.50	+1.06%	87,707
2026-06-23	84.10	84.60	83.25	84.60	+0.42%	84,758
2026-06-22	83.80	84.25	83.40	84.25	+0.06%	59,925
2026-06-19	83.25	84.20	83.15	84.20	+1.32%	167,614
2026-06-18	84.50	84.50	83.10	83.10	-1.54%	70,163
2026-06-17	84.30	84.50	83.65	84.40	-0.18%	48,506
2026-06-16	84.00	84.60	83.85	84.55	+0.54%	58,748
2026-06-15	85.00	85.30	83.70	84.10	-1.00%	57,908
2026-06-12	84.55	85.70	84.20	84.95	+0.30%	89,778
2026-06-11	84.40	85.30	84.15	84.70	-0.24%	72,532
2026-06-10	84.10	84.90	83.70	84.90	+1.31%	47,364
2026-06-09	83.75	84.40	83.40	83.80	-0.30%	74,469
2026-06-08	84.15	84.30	83.55	84.05	-0.06%	58,280
2026-06-05	83.60	84.50	83.40	84.10	+0.96%	48,008
2026-06-04	82.80	83.60	82.15	83.30	+1.09%	65,806
2026-06-03	82.65	82.75	82.00	82.40	-0.18%	164,054
2026-06-02	83.25	83.25	81.90	82.55	-0.90%	92,570
2026-06-01	83.50	84.10	82.70	83.30	-0.06%	89,654
2026-05-29	83.00	83.35	82.65	83.35	+0.91%	262,645
2026-05-28	83.50	83.60	82.50	82.60	-0.66%	87,480
2026-05-27	83.60	83.60	82.70	83.15	-0.12%	102,319
2026-05-26	83.40	84.40	83.25	83.25	-0.18%	112,820
2026-05-22	83.60	83.70	82.60	83.40	+0.60%	112,162
2026-05-21	83.75	84.15	82.90	82.90	-1.19%	144,253
2026-05-20	83.50	84.40	83.10	83.90	+0.00%	92,821
2026-05-19	82.95	84.00	82.95	83.90	+1.33%	78,363
2026-05-18	82.20	83.25	81.85	82.80	+0.49%	87,538
2026-05-15	82.80	82.80	82.15	82.40	+0.55%	96,152
2026-05-13	82.90	83.10	81.20	81.95	-1.27%	145,051
2026-05-12	81.50	83.00	81.10	83.00	+1.59%	93,162
2026-05-11	82.65	82.90	81.70	81.70	-1.15%	64,715
2026-05-08	82.55	82.80	82.00	82.65	-0.42%	95,884
2026-05-07	82.25	83.25	82.20	83.00	+0.97%	108,325
2026-05-06	83.45	84.10	82.20	82.20	+0.18%	112,596
2026-05-05	82.35	82.85	81.70	82.05	-0.55%	83,461
2026-05-04	83.25	83.55	81.90	82.50	-0.90%	94,225
2026-04-30	82.80	84.00	82.55	83.25	+0.60%	68,314
2026-04-29	84.30	84.35	82.75	82.75	-1.90%	95,814
2026-04-28	84.55	84.90	83.90	84.35	-0.65%	81,993
2026-04-27	85.50	85.75	84.90	84.90	-0.70%	123,576
2026-04-24	86.70	87.00	85.50	85.50	-1.61%	74,793
2026-04-23	86.10	86.90	85.10	86.90	-1.59%	105,923
2026-04-22	88.75	89.05	87.95	88.30	-0.51%	135,506
2026-04-21	89.80	90.25	88.75	88.75	-1.66%	89,112
2026-04-20	89.85	90.25	89.05	90.25	+0.33%	107,473
2026-04-17	89.85	90.15	88.90	89.95	-0.06%	103,178
2026-04-16	89.50	90.30	88.75	90.00	+0.73%	54,101
2026-04-15	89.65	90.80	89.00	89.35	-0.45%	76,142
2026-04-14	91.10	91.60	89.75	89.75	-0.99%	77,442
2026-04-13	91.00	91.30	90.10	90.65	-0.77%	60,121
2026-04-10	92.15	92.25	90.85	91.35	+0.16%	57,674
2026-04-09	92.00	92.00	90.00	91.20	-0.38%	81,494
2026-04-08	93.40	94.15	91.25	91.55	-0.05%	103,645
2026-04-07	94.00	94.10	91.60	91.60	-1.08%	123,699
2026-04-02	90.50	92.90	90.50	92.60	+1.59%	61,106
2026-04-01	91.45	91.95	91.05	91.15	+0.33%	88,887
2026-03-31	91.10	92.10	90.85	90.85	+0.00%	75,091
2026-03-30	89.80	91.15	89.25	90.85	+2.54%	113,329
2026-03-27	89.75	89.75	88.45	88.60	-0.67%	82,786
2026-03-26	90.10	90.30	88.35	89.20	-0.78%	107,992
2026-03-25	90.90	90.90	89.80	89.90	+0.17%	82,932
2026-03-24	90.30	91.15	89.75	89.75	-0.55%	143,782
2026-03-23	90.50	91.65	89.25	90.25	-1.53%	160,504
2026-03-20	93.45	93.55	91.45	91.65	-1.29%	129,116
2026-03-19	93.30	94.25	92.85	92.85	-0.91%	82,556
2026-03-18	95.00	95.00	93.55	93.70	-1.11%	66,768
2026-03-17	94.25	95.00	93.90	94.75	+0.21%	111,617
2026-03-16	96.00	96.75	94.55	94.55	-1.20%	79,205
2026-03-13	94.60	96.10	94.15	95.70	+1.27%	95,727
2026-03-12	94.00	94.50	92.70	94.50	+1.12%	92,778
2026-03-11	91.80	93.50	89.55	93.45	-1.22%	146,887
2026-03-10	93.80	95.75	92.55	94.60	+0.75%	149,419
2026-03-09	92.55	93.90	91.85	93.90	+0.48%	111,117
2026-03-06	93.20	94.85	91.25	93.45	+0.21%	133,827
2026-03-05	94.40	94.40	93.05	93.25	-0.85%	83,286
2026-03-04	95.30	95.55	93.65	94.05	-0.79%	86,817
2026-03-03	94.95	95.30	93.85	94.80	-0.42%	85,990
2026-03-02	94.65	96.00	94.25	95.20	-0.94%	111,728
2026-02-27	94.35	96.10	93.90	96.10	+1.37%	173,098
2026-02-26	94.35	95.00	93.45	94.80	-0.26%	152,565
2026-02-25	95.00	95.60	93.85	95.05	-0.37%	148,200
2026-02-24	97.50	97.85	93.50	95.40	-6.29%	189,210
2026-02-23	101.30	102.20	101.00	101.80	+0.49%	85,777
2026-02-20	101.60	102.80	101.30	101.30	-1.46%	87,396
2026-02-19	102.10	103.00	101.50	102.80	+0.88%	71,575
2026-02-18	102.50	102.80	101.00	101.90	-0.59%	58,280
2026-02-17	102.00	102.90	101.80	102.50	+0.59%	105,208
2026-02-16	101.70	102.00	100.90	101.90	+0.69%	40,336
2026-02-13	101.90	101.90	100.50	101.20	-0.49%	54,556
2026-02-12	100.40	101.70	99.90	101.70	+1.19%	67,646
2026-02-11	100.50	101.00	99.45	100.50	+0.00%	75,160
2026-02-10	100.50	101.00	99.50	100.50	+0.00%	58,342
2026-02-09	99.60	100.50	99.40	100.50	+0.80%	66,931
2026-02-06	99.80	100.50	99.35	99.70	-0.10%	64,782
2026-02-05	98.75	99.80	98.65	99.80	+0.20%	78,710
2026-02-04	97.55	99.85	97.15	99.60	+2.36%	93,671
2026-02-03	98.15	98.30	96.95	97.30	-0.21%	45,722
2026-02-02	97.05	98.00	96.60	97.50	+0.93%	57,756
2026-01-30	97.25	97.45	96.40	96.60	-0.36%	97,870
2026-01-29	96.15	97.25	96.10	96.95	+0.15%	74,348
2026-01-28	96.75	97.15	96.10	96.80	-0.46%	76,098
2026-01-27	96.55	97.25	96.00	97.25	+0.73%	161,415
2026-01-26	97.00	97.15	96.15	96.55	-0.41%	119,332
2026-01-23	97.45	97.80	96.25	96.95	-0.67%	122,333
2026-01-22	98.00	98.00	95.80	97.60	+1.56%	129,764
2026-01-21	96.45	96.80	95.65	96.10	-0.72%	86,272
2026-01-20	97.85	97.85	96.65	96.80	-1.02%	80,901
2026-01-19	97.95	98.40	97.55	97.80	-0.51%	97,029
2026-01-16	99.15	99.20	97.55	98.30	-0.51%	87,625
2026-01-15	97.05	98.90	96.55	98.80	+1.59%	99,339
2026-01-14	96.25	97.25	95.60	97.25	+0.88%	113,345
2026-01-13	97.50	97.50	94.45	96.40	-0.98%	163,452
2026-01-12	98.45	98.70	96.65	97.35	-1.12%	131,384
2026-01-09	99.40	99.45	97.60	98.45	-1.06%	68,860
2026-01-08	99.80	100.40	99.35	99.50	+0.10%	74,766
2026-01-07	99.90	99.90	98.70	99.40	+0.20%	70,265
2026-01-06	98.50	99.85	97.85	99.20	+0.81%	78,434
2026-01-05	97.55	98.40	96.30	98.40	+0.72%	100,233
2025-12-30	97.70	98.05	97.30	97.70	+0.15%	53,809
2025-12-29	96.85	97.90	96.85	97.55	+0.00%	60,936
2025-12-23	97.35	97.65	96.75	97.55	+0.41%	61,049
2025-12-22	96.55	97.45	95.55	97.15	+0.36%	129,721
2025-12-19	96.95	97.90	96.55	96.80	+0.16%	677,563
2025-12-18	95.45	97.05	95.45	96.65	+0.94%	195,285
2025-12-17	94.15	96.50	93.40	95.75	+1.54%	201,375
2025-12-16	94.25	94.45	93.00	94.30	+0.43%	113,334
2025-12-15	93.60	94.45	93.55	93.90	+0.54%	128,779
2025-12-12	91.35	93.60	91.25	93.40	+2.02%	83,266
2025-12-11	91.55	91.80	91.00	91.55	-0.22%	56,918
2025-12-10	91.60	92.20	91.30	91.75	-0.16%	112,854
2025-12-09	92.00	92.80	91.90	91.90	-0.05%	52,939
2025-12-08	92.15	92.45	91.85	91.95	+0.11%	56,454
2025-12-05	92.50	92.55	91.65	91.85	-0.16%	70,011
2025-12-04	91.60	92.60	91.55	92.00	+0.27%	70,646
2025-12-03	92.00	92.00	91.25	91.75	-0.27%	50,656
2025-12-02	91.10	92.25	90.40	92.00	+1.10%	97,230
2025-12-01	91.25	92.10	90.90	91.00	-0.16%	98,131
2025-11-28	91.40	91.40	90.50	91.15	+0.11%	60,552
2025-11-27	90.55	91.25	90.50	91.05	+0.28%	54,196
2025-11-26	90.60	90.80	89.90	90.80	+0.44%	101,422
2025-11-25	89.10	90.40	88.90	90.40	+1.18%	85,180
2025-11-24	88.50	89.35	88.05	89.35	+0.96%	118,209
2025-11-21	89.00	89.25	88.25	88.50	+0.51%	96,340
2025-11-20	87.70	88.55	87.15	88.05	+1.15%	87,222
2025-11-19	87.70	87.75	86.90	87.05	-0.40%	92,604
2025-11-18	87.30	88.00	86.85	87.40	+0.34%	82,701
2025-11-17	87.05	87.40	86.70	87.10	+0.23%	70,104
2025-11-14	86.90	87.45	86.35	86.90	-0.40%	52,471
2025-11-13	86.30	87.25	85.80	87.25	+0.93%	186,769
2025-11-12	87.40	87.40	86.05	86.45	-0.40%	248,057
2025-11-11	87.75	87.75	86.50	86.80	+0.00%	104,237
2025-11-10	86.00	87.15	86.00	86.80	+0.75%	69,602
2025-11-07	86.75	87.05	86.00	86.15	-0.58%	112,442
2025-11-06	87.45	87.45	85.95	86.65	-0.74%	71,375
2025-11-05	87.50	87.90	87.05	87.30	-0.23%	86,060

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+7.36%). Worst month: Mar (-3.54%). Based on 2 years of daily data (2025–2026).

Jan+3.28%
Feb-1.30%
Mar-3.54%
Apr+0.45%
May-0.38%
Jun+0.72%
Jul-0.06%
Aug-1.69%
Sep-0.22%
Oct+4.42%
Nov+5.01%
Dec+7.36%

FAQ · from the current price data · as of 2026-11-04

Quick answers

What is Galenica Sante AG's (GALE.SW) latest close?

89.80 on 2026-11-04, from the Closelook data lake's daily price record.

What is GALE.SW's 52-week high and low?

103.00 high and 80.30 low over the trailing 52 weeks, as of 2026-11-04.

What is Galenica Sante AG's strongest and weakest month historically?

Historically, GALE.SW's strongest calendar month has been Dec (average +7.36%) and its weakest Mar (average -3.54%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 462 daily bars in the Closelook data lake.

What is Galenica Sante AG's Closelooknet score?

47 out of 100 (momentum 62 · quality 31 · valuation 61), as of 2026-11-05. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on GALE.SW?

Recovery attempt under the 200-day: Trades +6.1% vs the 50-day and +2.8% vs the 200-day average, 11.6% below the 52-week high and +11.8% off the 52-week low. Computed from daily closes. As of 2026-11-04. A research diary reading, not advice.

Is GALE.SW above its 50-day and 200-day moving averages?

Galenica Sante AG trades 6.1% above its 50-day and 2.8% above its 200-day moving average (2.7% above its 20-day). As of 2026-11-04.