Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.46	29.34	28.22	28.42	28.42	0.35%	77,123
Feb 26, 2026	28.90	28.90	28.02	28.32	28.32	-2.55%	82,809
Feb 25, 2026	29.40	29.66	28.74	29.06	29.06	-1.69%	67,601
Feb 24, 2026	28.38	30.72	28.24	29.56	29.56	4.08%	286,264
Feb 23, 2026	28.38	28.81	27.80	28.40	28.40	-1.05%	55,845
Feb 20, 2026	29.00	29.06	28.30	28.70	28.70	-0.55%	51,452
Feb 19, 2026	29.16	29.40	28.64	28.86	28.86	-0.48%	57,558
Feb 18, 2026	28.72	29.20	28.70	29.00	29.00	1.90%	83,809
Feb 17, 2026	28.10	28.70	27.86	28.46	28.46	1.64%	60,200
Feb 16, 2026	28.56	28.56	28.00	28.00	28.00	-1.27%	27,651
Feb 13, 2026	28.26	28.60	28.08	28.36	28.36	0.14%	44,657
Feb 12, 2026	28.50	28.72	28.30	28.32	28.32	-0.28%	32,379
Feb 11, 2026	28.42	28.64	28.24	28.40	28.40	-	40,811
Feb 10, 2026	28.00	28.60	27.94	28.40	28.40	0.92%	27,644
Feb 9, 2026	28.30	28.32	27.72	28.14	28.14	-0.14%	42,470
Feb 6, 2026	28.32	28.50	27.98	28.18	28.18	-1.47%	52,333
Feb 5, 2026	29.06	29.31	28.60	28.60	28.60	-1.58%	55,696
Feb 4, 2026	29.28	29.50	28.84	29.06	29.06	-0.34%	59,858
Feb 3, 2026	28.96	29.34	28.52	29.16	29.16	0.90%	47,275
Feb 2, 2026	28.30	28.94	28.08	28.90	28.90	1.62%	46,196
Jan 30, 2026	28.30	28.80	28.22	28.44	28.44	0.21%	55,512
Jan 29, 2026	28.70	28.72	28.36	28.38	28.38	-0.77%	36,403
Jan 28, 2026	29.00	29.06	28.50	28.60	28.60	-1.65%	29,959
Jan 27, 2026	29.30	29.32	28.86	29.08	29.08	0.48%	50,484
Jan 26, 2026	28.96	29.10	28.70	28.94	28.94	-1.30%	43,068
Jan 23, 2026	29.44	29.60	29.12	29.32	29.32	0.14%	41,195
Jan 22, 2026	28.76	29.48	28.76	29.28	29.28	2.45%	78,408
Jan 21, 2026	28.50	29.12	28.06	28.58	28.58	1.35%	84,088
Jan 20, 2026	27.38	28.44	26.98	28.20	28.20	2.84%	131,826
Jan 19, 2026	28.30	28.40	27.04	27.42	27.42	-5.38%	132,913
Jan 16, 2026	29.40	29.40	28.78	28.98	28.98	-1.23%	51,336
Jan 15, 2026	29.20	29.74	29.10	29.34	29.34	0.62%	72,378
Jan 14, 2026	28.28	29.30	28.28	29.16	29.16	2.24%	109,810
Jan 13, 2026	28.38	28.66	27.70	28.52	28.52	1.57%	136,077
Jan 12, 2026	28.34	28.56	27.88	28.08	28.08	-0.99%	60,969
Jan 9, 2026	28.40	28.62	28.28	28.36	28.36	0.14%	87,854
Jan 8, 2026	28.30	28.46	28.08	28.32	28.32	1.00%	43,110
Jan 7, 2026	27.92	28.20	27.56	28.04	28.04	0.43%	74,640
Jan 6, 2026	27.98	28.96	27.58	27.92	27.92	2.27%	136,297
Jan 5, 2026	28.20	28.30	27.02	27.30	27.30	-3.05%	108,263
Jan 2, 2026	27.94	28.40	27.64	28.16	28.16	0.57%	63,300
Dec 31, 2025	27.50	28.00	27.50	28.00	28.00	0.79%	28,466
Dec 30, 2025	28.00	28.38	27.78	27.78	27.78	-0.79%	55,186
Dec 29, 2025	27.86	28.10	27.60	28.00	28.00	0.36%	76,104
Dec 24, 2025	27.80	27.96	27.60	27.90	27.90	0.14%	11,035
Dec 23, 2025	27.68	28.08	27.60	27.86	27.86	-0.14%	81,540
Dec 22, 2025	27.60	28.00	27.52	27.90	27.90	1.23%	116,578
Dec 19, 2025	26.80	27.70	26.64	27.56	27.56	2.23%	141,840
Dec 18, 2025	26.96	27.66	26.82	26.96	26.96	0.45%	63,746
Dec 17, 2025	26.46	26.94	26.26	26.84	26.84	2.44%	47,724