Galapagos NV (BVMF:G1LP34)
Brazil · Delayed Price · Currency is BRL 8.25
-0.05 (-0.60%)
At close: Dec 3, 2025
Galapagos NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 8.07 | 8.07 | 8.01 | 8.01 | 8.01 | 0.25% | 4 |
| Nov 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.68% | 224 |
| Nov 4, 2025 | 8.20 | 8.21 | 8.18 | 8.21 | 8.21 | -3.30% | 21 |
| Oct 31, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.85% | 6 |
| Oct 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.23% | 10 |
| Oct 23, 2025 | 8.65 | 8.66 | 8.59 | 8.63 | 8.63 | 4.73% | 237 |
| Oct 22, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.02% | 15 |
| Oct 21, 2025 | 8.49 | 8.66 | 8.41 | 8.41 | 8.41 | -7.68% | 28 |
| Oct 20, 2025 | 9.06 | 9.17 | 9.06 | 9.11 | 9.11 | -1.51% | 5 |
| Oct 17, 2025 | 9.07 | 9.25 | 9.07 | 9.25 | 9.25 | 1.98% | 11 |
| Oct 15, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.87% | 2 |
| Oct 14, 2025 | 9.14 | 9.15 | 9.13 | 9.15 | 9.15 | -2.03% | 139 |
| Oct 13, 2025 | 9.32 | 9.34 | 9.32 | 9.34 | 9.34 | 0.54% | 15 |
| Oct 10, 2025 | 9.27 | 9.29 | 9.27 | 9.29 | 9.29 | 0.22% | 4 |
| Oct 8, 2025 | 9.36 | 9.36 | 9.27 | 9.27 | 9.27 | -0.96% | 3 |
| Oct 7, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.37% | 1 |
| Oct 6, 2025 | 9.91 | 9.91 | 9.49 | 9.49 | 9.49 | -5.10% | 11 |
| Oct 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.38% | 25 |
| Oct 2, 2025 | 9.55 | 9.62 | 9.55 | 9.58 | 9.58 | 1.38% | 119 |
| Oct 1, 2025 | 9.27 | 9.45 | 9.27 | 9.45 | 9.45 | 3.96% | 12 |
| Sep 29, 2025 | 8.90 | 9.09 | 8.90 | 9.09 | 9.09 | 4.48% | 40 |
| Sep 25, 2025 | 8.64 | 8.84 | 8.64 | 8.70 | 8.70 | -1.36% | 5 |
| Sep 24, 2025 | 8.81 | 8.82 | 8.81 | 8.82 | 8.82 | -1.89% | 18 |
| Sep 23, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.10% | 3 |
| Sep 22, 2025 | 9.12 | 9.16 | 9.08 | 9.09 | 9.09 | 0.78% | 4 |
| Sep 19, 2025 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | 5.37% | 30 |
| Sep 18, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.06% | 8 |
| Sep 17, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 1 |
| Sep 15, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.70% | 1 |
| Sep 12, 2025 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | -1.84% | 11 |
| Sep 11, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.80% | 11 |
| Sep 10, 2025 | 8.68 | 8.76 | 8.68 | 8.76 | 8.76 | -1.13% | 2 |
| Sep 9, 2025 | 8.22 | 8.97 | 8.22 | 8.86 | 8.86 | -0.89% | 9 |
| Sep 8, 2025 | 9.15 | 9.15 | 8.94 | 8.94 | 8.94 | -1.11% | 12 |
| Sep 5, 2025 | 8.97 | 9.04 | 8.97 | 9.04 | 9.04 | 6.86% | 18 |
| Sep 2, 2025 | 8.61 | 8.61 | 8.46 | 8.46 | 8.46 | -0.70% | 35 |
| Aug 29, 2025 | 8.68 | 8.68 | 8.52 | 8.52 | 8.52 | -2.74% | 10 |