Galapagos NV (FRA:GXE)
Germany · Delayed Price · Currency is EUR 26.72
+0.24 (0.91%)
At close: Nov 28, 2025
Galapagos NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.50 | 26.72 | 26.50 | 26.72 | 26.72 | 0.91% | - |
| Nov 27, 2025 | 26.54 | 26.54 | 26.48 | 26.48 | 26.48 | -0.23% | - |
| Nov 26, 2025 | 26.64 | 26.64 | 26.54 | 26.54 | 26.54 | 0.15% | - |
| Nov 25, 2025 | 26.72 | 26.72 | 26.50 | 26.50 | 26.50 | -1.05% | - |
| Nov 24, 2025 | 26.36 | 26.78 | 26.36 | 26.78 | 26.78 | 3.08% | 100 |
| Nov 21, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.31% | - |
| Nov 20, 2025 | 26.32 | 26.32 | 25.90 | 25.90 | 25.90 | -0.77% | - |
| Nov 19, 2025 | 25.94 | 26.10 | 25.94 | 26.10 | 26.10 | 0.62% | - |
| Nov 18, 2025 | 26.00 | 26.00 | 25.94 | 25.94 | 25.94 | -1.44% | - |
| Nov 17, 2025 | 26.64 | 26.64 | 26.32 | 26.32 | 26.32 | -1.28% | - |
| Nov 14, 2025 | 26.80 | 26.80 | 26.66 | 26.66 | 26.66 | -0.45% | - |
| Nov 13, 2025 | 27.68 | 27.68 | 26.78 | 26.78 | 26.78 | -3.39% | - |
| Nov 12, 2025 | 27.26 | 27.72 | 27.26 | 27.72 | 27.72 | -1.35% | - |
| Nov 11, 2025 | 27.74 | 28.10 | 27.74 | 28.10 | 28.10 | 0.93% | - |
| Nov 10, 2025 | 27.10 | 27.84 | 27.10 | 27.84 | 27.84 | 3.49% | - |
| Nov 7, 2025 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 0.60% | - |
| Nov 6, 2025 | 26.06 | 26.74 | 26.06 | 26.74 | 26.74 | 1.91% | - |
| Nov 5, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.08% | - |
| Nov 4, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.68% | - |
| Nov 3, 2025 | 26.84 | 26.86 | 26.44 | 26.44 | 26.44 | -3.15% | 20 |
| Oct 31, 2025 | 26.66 | 27.30 | 26.66 | 27.30 | 27.30 | 1.79% | - |
| Oct 30, 2025 | 26.50 | 26.82 | 26.50 | 26.82 | 26.82 | 1.28% | - |
| Oct 29, 2025 | 26.56 | 26.56 | 26.48 | 26.48 | 26.48 | -0.23% | - |
| Oct 28, 2025 | 26.28 | 26.54 | 26.28 | 26.54 | 26.54 | 0.84% | - |
| Oct 27, 2025 | 27.38 | 27.38 | 26.32 | 26.32 | 26.32 | -3.31% | - |
| Oct 24, 2025 | 27.38 | 27.60 | 27.22 | 27.22 | 27.22 | 0.22% | 100 |
| Oct 23, 2025 | 27.06 | 27.16 | 27.06 | 27.16 | 27.16 | 0.89% | - |
| Oct 22, 2025 | 26.66 | 26.92 | 26.66 | 26.92 | 26.92 | 1.28% | - |
| Oct 21, 2025 | 28.96 | 28.96 | 26.58 | 26.58 | 26.58 | -9.35% | - |
| Oct 20, 2025 | 29.42 | 29.42 | 29.32 | 29.32 | 29.32 | -0.20% | - |
| Oct 17, 2025 | 28.58 | 29.38 | 28.58 | 29.38 | 29.38 | 2.23% | - |
| Oct 16, 2025 | 28.94 | 28.94 | 28.74 | 28.74 | 28.74 | -0.96% | - |
| Oct 15, 2025 | 28.76 | 29.02 | 28.76 | 29.02 | 29.02 | 1.33% | - |
| Oct 14, 2025 | 28.86 | 28.86 | 28.64 | 28.64 | 28.64 | -1.78% | - |
| Oct 13, 2025 | 29.28 | 29.28 | 29.16 | 29.16 | 29.16 | 1.25% | - |
| Oct 10, 2025 | 29.12 | 29.76 | 28.80 | 28.80 | 28.80 | -1.37% | 600 |
| Oct 9, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.61% | - |
| Oct 8, 2025 | 29.62 | 30.02 | 29.38 | 29.38 | 29.38 | -0.94% | 150 |
| Oct 7, 2025 | 30.10 | 30.10 | 29.66 | 29.66 | 29.66 | -1.72% | - |
| Oct 6, 2025 | 31.36 | 31.86 | 30.18 | 30.18 | 30.18 | -4.01% | 425 |
| Oct 3, 2025 | 30.16 | 31.44 | 30.16 | 31.44 | 31.44 | 4.11% | - |
| Oct 2, 2025 | 29.48 | 30.20 | 29.48 | 30.20 | 30.20 | 2.17% | - |
| Oct 1, 2025 | 29.08 | 29.56 | 29.08 | 29.56 | 29.56 | 1.58% | - |
| Sep 30, 2025 | 28.76 | 29.10 | 28.76 | 29.10 | 29.10 | 0.97% | 520 |
| Sep 29, 2025 | 28.52 | 29.04 | 28.52 | 28.82 | 28.82 | 1.34% | 480 |
| Sep 26, 2025 | 27.62 | 28.44 | 27.62 | 28.44 | 28.44 | 2.89% | - |
| Sep 25, 2025 | 28.00 | 28.00 | 27.64 | 27.64 | 27.64 | -2.47% | - |
| Sep 24, 2025 | 28.06 | 28.34 | 28.06 | 28.34 | 28.34 | 1.36% | 10 |
| Sep 23, 2025 | 28.26 | 28.26 | 27.96 | 27.96 | 27.96 | -1.13% | - |
| Sep 22, 2025 | 28.76 | 28.76 | 28.28 | 28.28 | 28.28 | -1.33% | - |