Galapagos NV (BVMF:G1LP34)
Brazil · Delayed Price · Currency is BRL 7.91
0.00 (0.00%)
At close: Mar 26, 2026
BVMF:G1LP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 1 |
| Mar 24, 2026 | 8.40 | 8.40 | 7.91 | 7.91 | 7.91 | -5.83% | 52 |
| Mar 23, 2026 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | -2.33% | 9 |
| Mar 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2 |
| Mar 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2 |
| Mar 17, 2026 | 8.57 | 8.60 | 8.57 | 8.60 | 8.60 | 1.42% | 41 |
| Mar 16, 2026 | 8.28 | 8.48 | 8.28 | 8.48 | 8.48 | 2.42% | 2 |
| Mar 12, 2026 | 8.72 | 8.72 | 8.28 | 8.28 | 8.28 | -1.08% | 4 |
| Mar 11, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.99% | 5 |
| Mar 10, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.71% | 1 |
| Mar 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.42% | 10 |
| Mar 6, 2026 | 8.72 | 8.72 | 8.69 | 8.69 | 8.69 | -0.91% | 14 |
| Mar 2, 2026 | 8.67 | 8.93 | 8.65 | 8.77 | 8.77 | 1.50% | 5 |
| Feb 27, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -3.46% | 56 |
| Feb 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 7 |
| Feb 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.07% | 1 |
| Feb 23, 2026 | 8.53 | 8.60 | 8.53 | 8.60 | 8.60 | -0.81% | 107 |
| Feb 20, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -4.20% | 6 |
| Feb 19, 2026 | 8.99 | 9.05 | 8.99 | 9.05 | 9.05 | 0.67% | 8 |
| Feb 18, 2026 | 9.02 | 9.02 | 8.98 | 8.99 | 8.99 | 2.16% | 6 |
| Feb 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.57% | 1 |
| Feb 12, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 1 |
| Feb 11, 2026 | 8.84 | 8.94 | 8.84 | 8.94 | 8.94 | 1.02% | 6 |
| 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 |