Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	27.74	27.98	26.92	26.94	26.94	-4.26%	68,645
Aug 28, 2025	28.10	28.52	27.82	28.14	28.14	-0.21%	97,049
Aug 27, 2025	27.56	28.20	27.40	28.20	28.20	3.52%	79,869
Aug 26, 2025	27.06	27.24	26.90	27.24	27.24	-0.44%	385,376
Aug 25, 2025	27.26	27.58	27.12	27.36	27.36	-1.01%	32,107
Aug 22, 2025	27.46	27.78	27.36	27.64	27.64	0.95%	35,122
Aug 21, 2025	27.32	27.56	27.00	27.38	27.38	0.22%	25,403
Aug 20, 2025	27.68	27.68	27.20	27.32	27.32	-1.30%	41,217
Aug 19, 2025	27.86	28.46	27.62	27.68	27.68	-1.70%	48,818
Aug 18, 2025	27.80	28.30	27.64	28.16	28.16	2.10%	57,691
Aug 15, 2025	27.52	27.80	27.32	27.58	27.58	-0.65%	45,056
Aug 14, 2025	27.62	27.76	27.46	27.76	27.76	0.36%	36,045
Aug 13, 2025	27.24	27.80	27.04	27.66	27.66	2.07%	56,336
Aug 12, 2025	27.14	27.36	26.82	27.10	27.10	-0.88%	60,992
Aug 11, 2025	28.00	28.06	27.32	27.34	27.34	-2.36%	68,111
Aug 8, 2025	28.26	28.64	28.00	28.00	28.00	-0.57%	78,398
Aug 7, 2025	28.20	28.56	28.06	28.16	28.16	0.21%	82,588
Aug 6, 2025	28.14	28.40	26.32	28.10	28.10	-2.29%	468,854
Aug 5, 2025	28.96	29.50	28.76	28.76	28.76	-0.21%	119,404
Aug 4, 2025	28.10	28.90	28.10	28.82	28.82	2.64%	76,459
Aug 1, 2025	28.54	28.70	27.68	28.08	28.08	-2.70%	106,056
Jul 31, 2025	28.90	29.14	28.54	28.86	28.86	-0.28%	143,770
Jul 30, 2025	28.50	29.20	28.36	28.94	28.94	3.06%	182,209
Jul 29, 2025	28.44	28.44	27.70	28.08	28.08	-1.34%	190,077
Jul 28, 2025	27.80	28.98	27.38	28.46	28.46	4.63%	371,069
Jul 25, 2025	26.00	27.50	25.98	27.20	27.20	6.58%	409,185
Jul 24, 2025	26.32	26.50	23.88	25.52	25.52	-10.20%	969,047
Jul 23, 2025	28.24	29.00	28.12	28.42	28.42	1.79%	253,073
Jul 22, 2025	27.50	28.34	26.78	27.92	27.92	4.65%	348,975
Jul 21, 2025	26.80	26.92	26.38	26.68	26.68	-0.74%	58,438
Jul 18, 2025	26.76	26.94	26.54	26.88	26.88	1.20%	89,491
Jul 17, 2025	25.96	26.74	25.82	26.56	26.56	2.63%	74,689
Jul 16, 2025	26.14	26.26	25.82	25.88	25.88	-1.82%	70,182
Jul 15, 2025	26.10	26.54	26.08	26.36	26.36	1.38%	81,276
Jul 14, 2025	25.82	26.06	25.74	26.00	26.00	-0.23%	50,810
Jul 11, 2025	26.06	26.20	25.94	26.06	26.06	0.15%	71,428
Jul 10, 2025	25.48	26.12	25.34	26.02	26.02	2.68%	150,713
Jul 9, 2025	24.80	25.38	24.66	25.34	25.34	2.59%	77,919
Jul 8, 2025	24.34	24.82	23.96	24.70	24.70	1.23%	102,807
Jul 7, 2025	24.38	24.56	24.22	24.40	24.40	-0.25%	41,677
Jul 4, 2025	24.50	24.66	24.46	24.46	24.46	-0.41%	23,194
Jul 3, 2025	24.40	25.18	24.36	24.56	24.56	0.74%	149,910
Jul 2, 2025	23.84	24.38	23.70	24.38	24.38	2.27%	78,049
Jul 1, 2025	23.96	23.96	23.58	23.84	23.84	0.34%	78,774
Jun 30, 2025	24.00	24.06	23.72	23.76	23.76	-0.67%	84,330
Jun 27, 2025	24.06	24.28	23.88	23.92	23.92	-0.42%	102,209
Jun 26, 2025	23.84	24.10	23.82	24.02	24.02	0.59%	53,997
Jun 25, 2025	23.90	24.02	23.70	23.88	23.88	-0.17%	77,304
Jun 24, 2025	23.58	24.00	23.32	23.92	23.92	2.49%	99,021
Jun 23, 2025	23.58	24.02	23.28	23.34	23.34	-2.02%	94,651