Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	26.50	26.58	26.06	26.20	26.20	-1.50%	57,992
Dec 15, 2025	26.70	26.86	26.24	26.60	26.60	-2.21%	56,099
Dec 12, 2025	27.56	27.72	27.18	27.20	27.20	-1.23%	31,880
Dec 11, 2025	27.50	27.88	27.32	27.54	27.54	-0.29%	29,702
Dec 10, 2025	27.28	27.88	27.24	27.62	27.62	1.32%	33,375
Dec 9, 2025	26.74	27.32	26.74	27.26	27.26	0.29%	30,577
Dec 8, 2025	27.10	27.70	26.70	27.18	27.18	0.52%	74,194
Dec 5, 2025	27.38	27.58	27.02	27.04	27.04	-0.81%	35,082
Dec 4, 2025	27.10	27.40	26.98	27.26	27.26	1.11%	53,492
Dec 3, 2025	26.78	27.00	26.56	26.96	26.96	0.45%	26,932
Dec 2, 2025	26.72	27.22	26.52	26.84	26.84	0.45%	42,441
Dec 1, 2025	27.00	27.26	26.68	26.72	26.72	-1.18%	39,614
Nov 28, 2025	26.74	27.14	26.56	27.04	27.04	1.20%	31,266
Nov 27, 2025	26.52	26.84	26.52	26.72	26.72	0.30%	28,185
Nov 26, 2025	26.62	26.92	26.56	26.64	26.64	-0.45%	30,325
Nov 25, 2025	26.86	26.96	26.48	26.76	26.76	-0.30%	38,083
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