Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	26.68	27.06	26.60	26.84	26.84	1.13%	41,991
Nov 21, 2025	26.22	26.58	25.76	26.54	26.54	0.08%	56,136
Nov 20, 2025	26.70	26.88	26.32	26.52	26.52	0.15%	38,934
Nov 19, 2025	26.26	26.88	26.22	26.48	26.48	1.22%	55,694
Nov 18, 2025	26.36	26.50	25.98	26.16	26.16	-1.73%	76,702
Nov 17, 2025	26.70	26.94	26.40	26.62	26.62	-2.49%	111,764
Nov 14, 2025	26.98	27.34	26.48	27.30	27.30	0.89%	100,220
Nov 13, 2025	28.04	28.08	27.02	27.06	27.06	-4.38%	101,979
Nov 12, 2025	28.30	28.60	28.12	28.30	28.30	-	73,133
Nov 11, 2025	27.92	28.40	27.80	28.30	28.30	2.09%	75,584
Nov 10, 2025	27.32	27.90	27.32	27.72	27.72	3.28%	75,770
Nov 7, 2025	27.08	28.06	26.74	26.84	26.84	-0.07%	124,183
Nov 6, 2025	26.00	27.40	25.66	26.86	26.86	2.91%	187,603
Nov 5, 2025	26.32	26.40	26.00	26.10	26.10	-1.44%	114,044
Nov 4, 2025	26.50	26.68	26.26	26.48	26.48	-1.78%	81,564
Nov 3, 2025	27.60	27.60	26.90	26.96	26.96	-1.96%	53,560
Oct 31, 2025	27.10	27.60	26.92	27.50	27.50	1.33%	69,580
Oct 30, 2025	26.92	27.36	26.62	27.14	27.14	0.37%	50,429
Oct 29, 2025	26.72	27.20	26.72	27.04	27.04	-0.44%	61,875
Oct 28, 2025	26.54	27.18	26.54	27.16	27.16	0.44%	59,214
Oct 27, 2025	27.64	28.10	26.80	27.04	27.04	-2.80%	107,236
Oct 24, 2025	27.62	27.92	27.50	27.82	27.82	0.14%	54,418
Oct 23, 2025	27.40	28.08	27.00	27.78	27.78	1.39%	113,686
Oct 22, 2025	27.20	28.36	27.16	27.40	27.40	-1.72%	214,570
Oct 21, 2025	27.18	28.00	24.30	27.88	27.88	-5.87%	1,136,558
Oct 20, 2025	29.64	29.92	29.18	29.62	29.62	1.58%	47,577
Oct 17, 2025	28.96	29.52	28.92	29.16	29.16	-2.02%	63,944
Oct 16, 2025	29.14	30.06	29.14	29.76	29.76	1.57%	56,149
Oct 15, 2025	29.14	29.44	28.62	29.30	29.30	1.95%	107,689
Oct 14, 2025	28.82	29.26	28.60	28.74	28.74	-2.77%	65,005
Oct 13, 2025	29.50	29.80	29.22	29.56	29.56	0.68%	59,948
Oct 10, 2025	29.50	30.08	29.10	29.36	29.36	-0.94%	120,788
Oct 9, 2025	29.70	29.90	29.36	29.64	29.64	-1.20%	49,746
Oct 8, 2025	29.94	30.24	29.70	30.00	30.00	-0.07%	65,641
Oct 7, 2025	30.18	30.70	29.92	30.02	30.02	-3.97%	138,118
Oct 6, 2025	31.84	32.02	31.10	31.26	31.26	-1.82%	157,925
Oct 3, 2025	30.88	32.74	30.88	31.84	31.84	4.74%	322,943
Oct 2, 2025	29.98	30.70	29.90	30.40	30.40	1.60%	140,788
Oct 1, 2025	29.16	30.32	29.16	29.92	29.92	2.61%	134,825
Sep 30, 2025	29.22	29.42	28.92	29.16	29.16	0.83%	96,963
Sep 29, 2025	28.90	29.30	28.52	28.92	28.92	2.12%	105,258
Sep 26, 2025	27.84	28.40	27.32	28.32	28.32	1.51%	71,998
Sep 25, 2025	28.00	28.32	27.90	27.90	27.90	-0.85%	38,392
Sep 24, 2025	28.52	28.66	28.04	28.14	28.14	-1.68%	39,265
Sep 23, 2025	28.60	28.68	28.30	28.62	28.62	-0.49%	35,688
Sep 22, 2025	28.82	28.98	28.54	28.76	28.76	-0.14%	72,764
Sep 19, 2025	27.88	29.12	27.74	28.80	28.80	3.30%	256,816
Sep 18, 2025	27.04	27.94	26.90	27.88	27.88	3.18%	66,986
Sep 17, 2025	27.20	27.20	26.80	27.02	27.02	0.67%	46,009
Sep 16, 2025	27.14	27.28	26.84	26.84	26.84	-0.74%	39,635