Garofalo Health Care S.p.A. (GHC) Price History

Daily open, high, low, close and volume for Garofalo Health Care S.p.A. (GHC) from 2025-10-09 to 2026-10-09, newest first.

‹ GHC price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	€5.40	€5.40	€5.32	€5.40	17,555
2026-10-08	€5.42	€5.42	€5.28	€5.40	61,665
2026-10-07	€5.40	€5.50	€5.34	€5.38	35,259
2026-10-06	€5.36	€5.44	€5.36	€5.38	53,235
2026-10-05	€5.38	€5.42	€5.36	€5.42	19,031
2026-10-02	€5.34	€5.40	€5.30	€5.30	12,450
2026-10-01	€5.40	€5.40	€5.34	€5.38	14,443
2026-09-30	€5.42	€5.44	€5.38	€5.42	15,624
2026-09-29	€5.40	€5.44	€5.38	€5.40	10,976
2026-09-28	€5.40	€5.44	€5.36	€5.44	8,219
2026-09-25	€5.40	€5.42	€5.36	€5.40	7,902
2026-09-24	€5.40	€5.46	€5.38	€5.38	55,416
2026-09-23	€5.40	€5.42	€5.34	€5.38	14,461
2026-09-22	€5.34	€5.42	€5.32	€5.38	14,166
2026-09-21	€5.36	€5.40	€5.30	€5.40	7,792
2026-09-18	€5.34	€5.40	€5.30	€5.40	15,091
2026-09-17	€5.38	€5.38	€5.26	€5.36	7,954
2026-09-16	€5.20	€5.38	€5.20	€5.38	12,605
2026-09-15	€5.28	€5.30	€5.26	€5.26	3,068
2026-09-14	€5.30	€5.32	€5.26	€5.32	2,411
2026-09-11	€5.16	€5.30	€5.16	€5.30	17,577
2026-09-10	€5.38	€5.38	€5.20	€5.20	14,959
2026-09-09	€5.48	€5.54	€5.34	€5.36	19,127
2026-09-08	€5.58	€5.62	€5.52	€5.52	5,786
2026-09-07	€5.66	€5.66	€5.60	€5.64	815
2026-09-04	€5.64	€5.66	€5.62	€5.62	394
2026-09-03	€5.62	€5.66	€5.58	€5.64	5,168
2026-09-02	€5.60	€5.64	€5.56	€5.64	6,872
2026-09-01	€5.68	€5.68	€5.58	€5.66	3,259
2026-08-31	€5.66	€5.68	€5.62	€5.68	1,160
2026-08-28	€5.70	€5.70	€5.64	€5.66	4,280
2026-08-27	€5.72	€5.72	€5.66	€5.66	3,742
2026-08-26	€5.66	€5.72	€5.66	€5.72	18,264
2026-08-25	€5.60	€5.68	€5.60	€5.68	8,409
2026-08-24	€5.62	€5.64	€5.60	€5.64	6,489
2026-08-21	€5.64	€5.66	€5.58	€5.60	3,422
2026-08-20	€5.62	€5.64	€5.62	€5.64	5,078
2026-08-19	€5.70	€5.70	€5.62	€5.62	5,331
2026-08-18	€5.68	€5.70	€5.64	€5.70	6,364
2026-08-17	€5.68	€5.68	€5.62	€5.68	9,163
2026-08-14	€5.62	€5.70	€5.62	€5.68	23,173
2026-08-13	€5.66	€5.68	€5.64	€5.68	15,668
2026-08-12	€5.66	€5.66	€5.60	€5.66	12,503
2026-08-11	€5.64	€5.66	€5.60	€5.64	11,291
2026-08-10	€5.66	€5.66	€5.60	€5.64	6,600
2026-08-07	€5.58	€5.64	€5.56	€5.64	8,261
2026-08-06	€5.56	€5.64	€5.56	€5.62	10,561
2026-08-05	€5.54	€5.64	€5.54	€5.60	23,287
2026-08-04	€5.60	€5.62	€5.58	€5.60	12,885
2026-08-03	€5.64	€5.64	€5.60	€5.64	11,834
2026-07-31	€5.58	€5.64	€5.58	€5.64	12,213
2026-07-30	€5.60	€5.64	€5.54	€5.64	6,966
2026-07-29	€5.64	€5.64	€5.56	€5.60	17,903
2026-07-28	€5.60	€5.62	€5.54	€5.62	34,004
2026-07-27	€5.52	€5.60	€5.50	€5.60	98,142
2026-07-24	€5.50	€5.50	€5.42	€5.50	13,429
2026-07-23	€5.42	€5.54	€5.42	€5.50	43,533
2026-07-22	€5.50	€5.52	€5.44	€5.48	107,272
2026-07-21	€5.50	€5.54	€5.42	€5.52	21,938
2026-07-20	€5.42	€5.50	€5.42	€5.50	7,471
2026-07-17	€5.44	€5.48	€5.44	€5.48	9,877
2026-07-16	€5.48	€5.50	€5.40	€5.50	1,945
2026-07-15	€5.48	€5.50	€5.44	€5.46	8,763
2026-07-14	€5.50	€5.50	€5.44	€5.48	27,747
2026-07-13	€5.50	€5.50	€5.44	€5.50	12,285
2026-07-10	€5.40	€5.48	€5.40	€5.48	15,109
2026-07-09	€5.46	€5.46	€5.38	€5.46	12,155
2026-07-08	€5.50	€5.50	€5.40	€5.46	9,155
2026-07-07	€5.42	€5.46	€5.38	€5.46	11,915
2026-07-06	€5.52	€5.52	€5.34	€5.48	47,682
2026-07-03	€5.38	€5.50	€5.38	€5.48	34,027
2026-07-02	€5.32	€5.38	€5.32	€5.38	21,725
2026-07-01	€5.32	€5.36	€5.32	€5.32	9,933
2026-06-30	€5.28	€5.38	€5.28	€5.32	117,412
2026-06-29	€5.32	€5.38	€5.30	€5.32	14,595
2026-06-26	€5.28	€5.34	€5.22	€5.32	11,698
2026-06-25	€5.24	€5.28	€5.20	€5.26	10,972
2026-06-24	€5.18	€5.22	€5.10	€5.22	14,219
2026-06-23	€5.16	€5.16	€5.12	€5.16	8,325
2026-06-22	€5.18	€5.18	€5.14	€5.14	23,913
2026-06-19	€5.22	€5.24	€5.16	€5.16	24,898
2026-06-18	€5.24	€5.26	€5.14	€5.22	43,892
2026-06-17	€5.26	€5.28	€5.22	€5.28	8,752
2026-06-16	€5.40	€5.40	€5.24	€5.28	31,768
2026-06-15	€5.40	€5.46	€5.30	€5.38	24,405
2026-06-12	€5.32	€5.38	€5.30	€5.36	16,500
2026-06-11	€5.38	€5.44	€5.34	€5.34	27,493
2026-06-10	€5.44	€5.50	€5.36	€5.44	48,238
2026-06-09	€5.42	€5.58	€5.32	€5.40	72,918
2026-06-08	€5.42	€5.42	€5.34	€5.38	16,907
2026-06-05	€5.24	€5.46	€5.24	€5.40	43,475
2026-06-04	€5.18	€5.24	€5.18	€5.24	2,114
2026-06-03	€5.22	€5.26	€5.18	€5.24	12,552
2026-06-02	€5.26	€5.26	€5.20	€5.24	6,806
2026-06-01	€5.32	€5.32	€5.20	€5.26	14,458
2026-05-29	€5.34	€5.36	€5.28	€5.32	26,868
2026-05-28	€5.24	€5.30	€5.18	€5.26	12,812
2026-05-27	€5.38	€5.38	€5.20	€5.28	16,301
2026-05-26	€5.30	€5.32	€5.24	€5.32	17,201
2026-05-25	€5.32	€5.38	€5.18	€5.26	14,398
2026-05-22	€5.16	€5.38	€5.12	€5.38	34,000
2026-05-21	€5.12	€5.18	€5.02	€5.12	23,542
2026-05-20	€5.16	€5.16	€5.08	€5.16	17,593
2026-05-19	€5.24	€5.28	€5.14	€5.20	18,261
2026-05-18	€5.22	€5.34	€5.18	€5.30	13,530
2026-05-15	€5.26	€5.30	€5.14	€5.28	23,052
2026-05-14	€5.32	€5.44	€5.22	€5.32	123,724
2026-05-13	€5.34	€5.38	€5.24	€5.28	18,081
2026-05-12	€5.18	€5.34	€5.16	€5.34	35,622
2026-05-11	€5.20	€5.26	€5.12	€5.18	12,450
2026-05-08	€5.18	€5.26	€5.12	€5.26	14,107
2026-05-07	€5.20	€5.22	€5.16	€5.22	9,605
2026-05-06	€5.20	€5.20	€5.14	€5.20	46,986
2026-05-05	€5.02	€5.22	€5.02	€5.20	15,001
2026-05-04	€5.08	€5.14	€5.02	€5.04	6,592
2026-04-30	€5.20	€5.26	€5.00	€5.12	100,183
2026-04-29	€5.00	€5.26	€5.00	€5.16	38,669
2026-04-28	€5.06	€5.14	€5.00	€5.06	37,194
2026-04-27	€4.96	€5.02	€4.95	€5.02	15,237
2026-04-24	€4.88	€4.94	€4.88	€4.93	10,876
2026-04-23	€4.92	€4.93	€4.86	€4.88	11,364
2026-04-22	€4.81	€4.90	€4.78	€4.90	14,829
2026-04-21	€4.80	€4.86	€4.80	€4.82	12,410
2026-04-20	€4.81	€4.84	€4.78	€4.82	9,407
2026-04-17	€4.64	€4.81	€4.64	€4.80	33,771
2026-04-16	€4.63	€4.70	€4.63	€4.67	12,888
2026-04-15	€4.63	€4.66	€4.54	€4.60	30,786
2026-04-14	€4.71	€4.77	€4.60	€4.60	29,141
2026-04-13	€4.70	€4.77	€4.64	€4.67	13,877
2026-04-10	€4.71	€4.81	€4.71	€4.75	20,613
2026-04-09	€4.72	€4.72	€4.63	€4.68	13,540
2026-04-08	€4.83	€4.88	€4.68	€4.68	43,820
2026-04-07	€4.72	€4.80	€4.72	€4.73	32,603
2026-04-02	€4.76	€4.76	€4.67	€4.68	54,808
2026-04-01	€4.66	€4.75	€4.61	€4.72	27,360
2026-03-31	€4.46	€4.69	€4.46	€4.61	34,235
2026-03-30	€4.51	€4.53	€4.40	€4.42	20,956
2026-03-27	€4.47	€4.50	€4.42	€4.49	60,504
2026-03-26	€4.49	€4.54	€4.47	€4.51	10,890
2026-03-25	€4.66	€4.69	€4.43	€4.45	36,566
2026-03-24	€4.59	€4.78	€4.51	€4.61	51,483
2026-03-23	€4.53	€4.64	€4.53	€4.55	31,290
2026-03-20	€4.53	€4.68	€4.50	€4.57	29,379
2026-03-19	€4.52	€4.53	€4.45	€4.49	20,160
2026-03-18	€4.50	€4.70	€4.34	€4.48	116,603
2026-03-17	€4.86	€4.94	€4.43	€4.43	108,960
2026-03-16	€5.25	€5.25	€4.76	€4.82	151,014
2026-03-13	€5.15	€5.29	€5.09	€5.25	35,291
2026-03-12	€5.25	€5.30	€5.15	€5.19	30,609
2026-03-11	€5.32	€5.38	€5.20	€5.20	47,037
2026-03-10	€5.27	€5.32	€5.20	€5.27	69,562
2026-03-09	€5.30	€5.32	€5.22	€5.22	31,085
2026-03-06	€5.32	€5.34	€5.27	€5.27	13,615
2026-03-05	€5.42	€5.46	€5.32	€5.32	16,844
2026-03-04	€5.42	€5.57	€5.42	€5.46	10,849
2026-03-03	€5.51	€5.60	€5.47	€5.47	36,513
2026-03-02	€5.57	€5.66	€5.49	€5.56	18,712
2026-02-27	€5.57	€5.64	€5.52	€5.63	45,168
2026-02-26	€5.54	€5.54	€5.48	€5.54	2,792
2026-02-25	€5.51	€5.56	€5.48	€5.53	15,119
2026-02-24	€5.50	€5.51	€5.43	€5.51	8,082
2026-02-23	€5.49	€5.51	€5.44	€5.46	74,635
2026-02-20	€5.51	€5.51	€5.44	€5.49	5,944
2026-02-19	€5.36	€5.49	€5.36	€5.49	8,422
2026-02-18	€5.53	€5.53	€5.36	€5.40	27,710
2026-02-17	€5.49	€5.55	€5.47	€5.48	6,791
2026-02-16	€5.48	€5.52	€5.44	€5.46	31,219
2026-02-13	€5.46	€5.50	€5.43	€5.48	4,085
2026-02-12	€5.42	€5.50	€5.38	€5.50	13,106
2026-02-11	€5.45	€5.52	€5.45	€5.45	6,899
2026-02-10	€5.54	€5.55	€5.46	€5.51	63,265
2026-02-09	€5.56	€5.56	€5.40	€5.52	10,589
2026-02-06	€5.48	€5.54	€5.36	€5.54	16,218
2026-02-05	€5.55	€5.55	€5.35	€5.49	23,240
2026-02-04	€5.58	€5.66	€5.50	€5.50	26,015
2026-02-03	€5.59	€5.59	€5.48	€5.57	4,467
2026-02-02	€5.63	€5.63	€5.55	€5.59	14,761
2026-01-30	€5.59	€5.63	€5.54	€5.59	15,890
2026-01-29	€5.59	€5.59	€5.50	€5.59	8,928
2026-01-28	€5.53	€5.58	€5.50	€5.58	16,665
2026-01-27	€5.43	€5.49	€5.40	€5.49	7,213
2026-01-26	€5.43	€5.47	€5.32	€5.39	21,822
2026-01-23	€5.48	€5.48	€5.39	€5.39	1,378
2026-01-22	€5.52	€5.52	€5.34	€5.44	25,759
2026-01-21	€5.44	€5.53	€5.41	€5.49	9,554
2026-01-20	€5.46	€5.55	€5.40	€5.49	79,222
2026-01-19	€5.45	€5.50	€5.45	€5.50	4,223
2026-01-16	€5.52	€5.58	€5.51	€5.57	18,300
2026-01-15	€5.51	€5.52	€5.45	€5.48	3,307
2026-01-14	€5.54	€5.54	€5.41	€5.50	2,976
2026-01-13	€5.51	€5.51	€5.32	€5.32	17,746
2026-01-12	€5.50	€5.53	€5.29	€5.50	9,060
2026-01-09	€5.47	€5.50	€5.45	€5.50	8,654
2026-01-08	€5.35	€5.49	€5.35	€5.46	14,980
2026-01-07	€5.39	€5.42	€5.24	€5.39	37,677
2026-01-06	€5.54	€5.58	€5.34	€5.34	8,998
2026-01-05	€5.66	€5.66	€5.53	€5.53	13,169
2026-01-02	€5.60	€5.62	€5.54	€5.54	7,807
2025-12-30	€5.55	€5.59	€5.52	€5.59	8,885
2025-12-29	€5.56	€5.57	€5.50	€5.54	38,669
2025-12-23	€5.46	€5.56	€5.46	€5.56	21,194
2025-12-22	€5.38	€5.46	€5.38	€5.44	5,752
2025-12-19	€5.54	€5.54	€5.30	€5.36	42,031
2025-12-18	€5.45	€5.52	€5.34	€5.49	48,959
2025-12-17	€5.61	€5.61	€5.41	€5.43	49,987
2025-12-16	€5.62	€5.62	€5.48	€5.59	15,755
2025-12-15	€5.62	€5.65	€5.51	€5.60	30,468
2025-12-12	€5.64	€5.64	€5.53	€5.61	15,838
2025-12-11	€5.62	€5.62	€5.53	€5.62	10,139
2025-12-10	€5.53	€5.57	€5.41	€5.57	16,912
2025-12-09	€5.51	€5.53	€5.45	€5.53	12,560
2025-12-08	€5.48	€5.48	€5.44	€5.48	2,216
2025-12-05	€5.47	€5.50	€5.45	€5.47	8,304
2025-12-04	€5.69	€5.69	€5.35	€5.43	43,506
2025-12-03	€5.95	€5.95	€5.64	€5.71	70,341
2025-12-02	€5.47	€5.87	€5.47	€5.87	63,649
2025-12-01	€5.45	€5.47	€5.42	€5.46	8,697
2025-11-28	€5.48	€5.48	€5.39	€5.46	6,148
2025-11-27	€5.42	€5.50	€5.38	€5.46	24,384
2025-11-26	€5.39	€5.41	€5.28	€5.41	17,786
2025-11-25	€5.36	€5.42	€5.36	€5.37	7,074
2025-11-24	€5.33	€5.39	€5.28	€5.36	23,754
2025-11-21	€5.28	€5.34	€5.25	€5.33	15,167
2025-11-20	€5.25	€5.30	€5.24	€5.29	27,833
2025-11-19	€5.16	€5.25	€5.14	€5.24	8,685
2025-11-18	€5.15	€5.22	€5.15	€5.15	27,450
2025-11-17	€5.19	€5.19	€5.11	€5.14	26,669
2025-11-14	€5.18	€5.38	€5.12	€5.20	22,623
2025-11-13	€5.16	€5.19	€5.13	€5.19	2,468
2025-11-12	€5.17	€5.18	€5.06	€5.15	7,221
2025-11-11	€5.06	€5.16	€5.03	€5.16	29,650
2025-11-10	€5.00	€5.16	€5.00	€5.02	16,298
2025-11-07	€5.16	€5.17	€5.02	€5.02	13,861
2025-11-06	€5.17	€5.21	€5.13	€5.21	2,919
2025-11-05	€5.18	€5.25	€5.13	€5.22	16,116
2025-11-04	€5.31	€5.31	€5.22	€5.22	7,763
2025-11-03	€5.23	€5.36	€5.21	€5.26	20,206
2025-10-31	€5.18	€5.24	€5.18	€5.23	5,777
2025-10-30	€5.22	€5.33	€5.16	€5.16	13,172
2025-10-29	€5.25	€5.26	€5.22	€5.23	4,747
2025-10-28	€5.41	€5.41	€5.28	€5.28	20,134
2025-10-27	€5.34	€5.39	€5.32	€5.36	16,116
2025-10-24	€5.33	€5.40	€5.33	€5.38	19,151
2025-10-23	€5.36	€5.39	€5.28	€5.37	42,004
2025-10-22	€5.11	€5.34	€5.07	€5.34	136,699
2025-10-21	€5.12	€5.16	€5.06	€5.06	18,867
2025-10-20	€5.20	€5.21	€5.12	€5.12	8,534
2025-10-17	€5.24	€5.29	€5.16	€5.16	13,673
2025-10-16	€5.39	€5.39	€5.24	€5.34	25,002
2025-10-15	€5.14	€5.37	€5.14	€5.34	67,267
2025-10-14	€5.09	€5.19	€5.09	€5.19	25,896
2025-10-13	€5.12	€5.14	€5.07	€5.10	14,633
2025-10-10	€5.06	€5.17	€5.05	€5.12	38,794
2025-10-09	€5.05	€5.13	€5.02	€5.02	41,690