Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.34	28.60	28.34	28.56	28.56	0.78%	2,135
Feb 12, 2026	28.58	28.68	28.34	28.34	28.34	-1.05%	1,109
Feb 11, 2026	28.26	28.64	28.26	28.64	28.64	0.70%	842
Feb 10, 2026	28.44	28.44	28.44	28.44	28.44	0.99%	503
Feb 9, 2026	27.86	28.16	27.86	28.16	28.16	0.14%	516
Feb 6, 2026	28.36	28.36	28.12	28.12	28.12	-1.68%	250
Feb 5, 2026	28.94	28.94	28.60	28.60	28.60	-1.72%	586
Feb 4, 2026	29.34	29.36	28.98	29.10	29.10	-0.07%	2,083
Feb 3, 2026	28.94	29.20	28.94	29.12	29.12	0.90%	2,492
Feb 2, 2026	28.20	28.86	28.20	28.86	28.86	1.12%	1,426
Jan 30, 2026	28.36	28.72	28.36	28.54	28.54	0.28%	1,151
Jan 29, 2026	28.54	28.54	28.44	28.46	28.46	-0.56%	913
Jan 28, 2026	28.96	28.96	28.62	28.62	28.62	-1.45%	13
Jan 27, 2026	29.20	29.26	29.00	29.04	29.04	0.55%	762
Jan 26, 2026	28.98	28.98	28.82	28.88	28.88	-1.70%	296
Jan 23, 2026	29.34	29.52	29.34	29.38	29.38	0.62%	583
Jan 22, 2026	29.12	29.38	29.06	29.20	29.20	1.96%	3,015
Jan 21, 2026	29.02	29.02	28.64	28.64	28.64	0.42%	427
Jan 20, 2026	27.08	28.52	27.06	28.52	28.52	4.16%	2,879
Jan 19, 2026	27.38	27.38	27.38	27.38	27.38	-5.98%	21
Jan 16, 2026	29.44	29.44	29.12	29.12	29.12	-1.02%	6
Jan 15, 2026	29.22	29.66	29.22	29.42	29.42	1.03%	2,833
Jan 14, 2026	28.40	29.22	28.38	29.12	29.12	2.18%	4,658
Jan 13, 2026	27.80	28.54	27.80	28.50	28.50	1.35%	1,190
Jan 12, 2026	28.14	28.14	28.12	28.12	28.12	-1.33%	604
Jan 9, 2026	28.54	28.54	28.46	28.50	28.50	0.42%	693
Jan 8, 2026	28.30	28.38	28.30	28.38	28.38	0.78%	594
Jan 7, 2026	27.80	28.16	27.80	28.16	28.16	1.22%	841
Jan 6, 2026	28.02	28.70	27.82	27.82	27.82	1.61%	2,117
Jan 5, 2026	28.02	28.06	27.12	27.38	27.38	-2.77%	3,514
Jan 2, 2026	28.24	28.24	28.16	28.16	28.16	0.28%	135
Dec 30, 2025	28.08	28.08	28.08	28.08	28.08	0.14%	371
Dec 29, 2025	28.04	28.04	28.04	28.04	28.04	0.50%	-
Dec 23, 2025	27.82	27.90	27.82	27.90	27.90	0.07%	822
Dec 22, 2025	27.88	27.88	27.88	27.88	27.88	1.16%	75
Dec 19, 2025	27.68	27.68	27.56	27.56	27.56	2.53%	291
Dec 18, 2025	27.50	27.50	26.88	26.88	26.88	0.15%	323
Dec 17, 2025	26.56	26.84	26.56	26.84	26.84	2.21%	1,210
Dec 16, 2025	26.32	26.38	26.26	26.26	26.26	-1.06%	2,405
Dec 15, 2025	26.82	26.82	26.26	26.54	26.54	-2.14%	1,389
Dec 12, 2025	27.44	27.58	27.12	27.12	27.12	-1.60%	611
Dec 11, 2025	27.58	27.72	27.56	27.56	27.56	-	160
Dec 10, 2025	27.48	27.56	27.48	27.56	27.56	1.10%	1,239
Dec 9, 2025	27.16	27.34	27.14	27.26	27.26	-	216
Dec 8, 2025	27.30	27.30	27.26	27.26	27.26	0.44%	208
Dec 5, 2025	27.34	27.48	27.08	27.14	27.14	-0.59%	702
Dec 4, 2025	27.12	27.38	27.08	27.30	27.30	1.19%	1,265
Dec 3, 2025	26.94	26.98	26.54	26.98	26.98	-	565
Dec 2, 2025	26.68	27.10	26.68	26.98	26.98	0.67%	709
Dec 1, 2025	27.12	27.16	26.80	26.80	26.80	-0.96%	502