Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	24.58	24.58	24.50	24.50	-	0.74%	35
May 5, 2026	24.20	24.62	24.14	24.32	24.32	0.50%	57,505
May 4, 2026	23.86	24.30	23.72	24.20	24.20	0.25%	69,593
Apr 30, 2026	23.76	24.14	23.72	24.14	24.14	0.67%	46,259
Apr 29, 2026	24.42	24.42	23.52	23.98	23.98	-1.07%	65,516
Apr 28, 2026	24.26	24.58	24.10	24.24	24.24	-0.74%	39,327
Apr 27, 2026	24.34	24.50	24.16	24.42	24.42	0.25%	34,506
Apr 24, 2026	24.50	24.82	24.20	24.36	24.36	-1.46%	58,197
Apr 23, 2026	24.62	24.98	24.56	24.72	24.72	-0.40%	52,199
Apr 22, 2026	24.66	24.96	24.66	24.82	24.82	0.57%	51,128
Apr 21, 2026	24.76	25.06	24.56	24.68	24.68	-0.72%	63,979
Apr 20, 2026	24.64	25.08	24.58	24.86	24.86	0.65%	76,874
Apr 17, 2026	24.52	24.94	24.48	24.70	24.70	0.98%	57,303
Apr 16, 2026	24.74	24.90	24.44	24.46	24.46	-0.57%	46,407
Apr 15, 2026	24.50	24.86	24.42	24.60	24.60	-0.24%	42,565
Apr 14, 2026	24.14	24.92	24.00	24.66	24.66	2.75%	60,399
Apr 13, 2026	24.10	24.36	23.74	24.00	24.00	-1.64%	79,927
Apr 10, 2026	24.16	24.80	24.16	24.40	24.40	0.08%	44,752
Apr 9, 2026	24.50	24.52	24.18	24.38	24.38	-0.57%	77,654
Apr 8, 2026	25.50	25.62	24.44	24.52	24.52	-0.49%	76,205
Apr 7, 2026	25.58	25.58	24.50	24.64	24.64	-3.75%	138,780
Apr 2, 2026	25.38	25.66	25.20	25.60	25.60	-1.31%	63,253
Apr 1, 2026	26.46	26.46	25.56	25.94	25.94	-0.92%	104,568
Mar 31, 2026	25.70	26.24	25.22	26.18	26.18	3.07%	88,898
Mar 30, 2026	25.30	25.62	25.08	25.40	25.40	0.16%	67,480
Mar 27, 2026	26.46	26.56	25.32	25.36	25.36	-4.01%	144,891
Mar 26, 2026	26.36	26.54	26.02	26.42	26.42	-0.60%	79,479
Mar 25, 2026	26.48	26.72	26.04	26.58	26.58	0.45%	235,729
Mar 24, 2026	28.28	28.28	26.06	26.46	26.46	-3.78%	284,201
Mar 23, 2026	27.20	28.08	26.86	27.50	27.50	-0.65%	86,060
Mar 20, 2026	28.12	28.50	27.66	27.68	27.68	-1.35%	107,466
Mar 19, 2026	27.74	28.52	27.70	28.06	28.06	-0.28%	61,008
Mar 18, 2026	28.80	29.00	27.82	28.14	28.14	-2.63%	52,560
Mar 17, 2026	28.20	28.90	27.90	28.90	28.90	1.47%	89,199
Mar 16, 2026	28.00	28.54	27.94	28.48	28.48	3.11%	62,307
Mar 13, 2026	27.68	28.30	27.58	27.62	27.62	-0.36%	73,385
Mar 12, 2026	27.98	28.04	27.54	27.72	27.72	-1.07%	119,518
Mar 11, 2026	28.56	28.58	27.80	28.02	28.02	-2.71%	73,832
Mar 10, 2026	28.52	29.00	28.44	28.80	28.80	2.35%	42,147
Mar 9, 2026	27.90	28.42	27.56	28.14	28.14	-0.07%	61,794
Mar 6, 2026	28.76	28.80	28.14	28.16	28.16	-2.29%	75,131
Mar 5, 2026	28.64	29.88	28.64	28.82	28.82	0.70%	148,292
Mar 4, 2026	28.42	28.76	28.22	28.62	28.62	0.77%	42,132
Mar 3, 2026	28.40	28.48	28.00	28.40	28.40	-1.80%	50,464
Mar 2, 2026	27.92	29.06	27.86	28.92	28.92	1.76%	58,289
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