Galapagos NV (BVMF:G1LP34)
Brazil · Delayed Price · Currency is BRL 8.85
+0.19 (2.19%)
At close: Feb 10, 2026
Galapagos NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.79 | 8.85 | 8.79 | 8.85 | 8.85 | 2.19% | 3 |
| Feb 9, 2026 | 8.77 | 8.77 | 8.66 | 8.66 | 8.66 | -1.25% | 53 |
| Feb 6, 2026 | 8.78 | 8.78 | 8.75 | 8.77 | 8.77 | 0.57% | 65 |
| Feb 5, 2026 | 8.96 | 8.96 | 8.72 | 8.72 | 8.72 | 2.47% | 5 |
| Feb 4, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -2.07% | 1 |
| Feb 2, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.25% | 4 |
| Jan 29, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.34% | 2 |
| Jan 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.56% | 22 |
| Jan 27, 2026 | 9.24 | 9.24 | 8.91 | 8.91 | 8.91 | -2.52% | 12 |
| Jan 26, 2026 | 8.92 | 9.14 | 8.92 | 9.14 | 9.14 | 2.47% | 20 |
| Jan 23, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.09% | 2 |
| Jan 22, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 2.71% | 3 |
| Jan 20, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.10% | 2 |
| Jan 16, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.41% | 1 |
| Jan 15, 2026 | 9.26 | 9.26 | 9.19 | 9.19 | 9.19 | 4.79% | 31 |
| Jan 13, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -2.12% | 1 |
| Jan 12, 2026 | 8.83 | 8.96 | 8.83 | 8.96 | 8.96 | 1.47% | 8 |
| Jan 9, 2026 | 9.01 | 9.01 | 8.83 | 8.83 | 8.83 | -1.45% | 38 |
| Jan 8, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.24% | 30 |
| Jan 7, 2026 | 8.66 | 8.85 | 8.66 | 8.85 | 8.85 | 1.14% | 3 |
| Jan 6, 2026 | 8.76 | 8.76 | 8.72 | 8.75 | 8.75 | 0.92% | 16 |
| Jan 5, 2026 | 8.96 | 8.96 | 8.67 | 8.67 | 8.67 | -3.24% | 5 |
| Jan 2, 2026 | 9.25 | 9.25 | 8.89 | 8.96 | 8.96 | -2.40% | 8 |
| Dec 29, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.10% | 1 |
| Dec 26, 2025 | 9.26 | 9.26 | 9.08 | 9.08 | 9.08 | -1.09% | 13 |
| Dec 23, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.55% | 100 |
| Dec 22, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.01% | 2 |
| Dec 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.11% | 12 |
| Dec 18, 2025 | 8.48 | 8.81 | 8.48 | 8.68 | 8.68 | 0.23% | 69 |
| Dec 17, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.00% | 60 |
| Dec 15, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -3.63% | 60 |
| Dec 12, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 8 |
| Dec 11, 2025 | 8.78 | 8.81 | 8.78 | 8.81 | 8.81 | -0.11% | 58 |
| Dec 10, 2025 | 8.75 | 8.82 | 8.75 | 8.82 | 8.82 | 1.73% | 103 |
| Dec 9, 2025 | 8.66 | 8.67 | 8.66 | 8.67 | 8.67 | 1.52% | 3 |
| Dec 8, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.71% | 3 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | 2.79% | 5 |
| Dec 3, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 6 |
| Dec 1, 2025 | 8.49 | 8.49 | 8.30 | 8.30 | 8.30 | -1.19% | 2 |
| Nov 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% | 23 |
| Nov 25, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% | 2 |
| Nov 24, 2025 | 8.43 | 8.43 | 8.30 | 8.31 | 8.31 | -0.36% | 13 |
| Nov 21, 2025 | 8.19 | 8.34 | 8.08 | 8.34 | 8.34 | 2.96% | 4 |
| Nov 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 1 |
| Nov 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.73% | 11 |
| Nov 17, 2025 | 8.23 | 8.23 | 8.21 | 8.21 | 8.21 | -2.15% | 3 |
| Nov 13, 2025 | 8.51 | 8.51 | 8.39 | 8.39 | 8.39 | -2.44% | 61 |
| Nov 12, 2025 | 8.57 | 8.60 | 8.57 | 8.60 | 8.60 | 0.58% | 5 |
| Nov 10, 2025 | 8.44 | 8.55 | 8.44 | 8.55 | 8.55 | 1.42% | 10 |
| Nov 7, 2025 | 8.53 | 8.53 | 8.43 | 8.43 | 8.43 | 5.24% | 4 |