Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	28.86	28.86	28.40	28.40	28.40	-1.32%	-
Feb 19, 2026	28.98	28.98	28.78	28.78	28.78	-0.62%	-
Feb 18, 2026	28.42	28.96	28.42	28.96	28.96	3.28%	-
Feb 17, 2026	27.66	28.04	27.66	28.04	28.04	1.01%	-
Feb 16, 2026	28.22	28.22	27.76	27.76	27.76	-1.28%	-
Feb 13, 2026	27.96	28.12	27.96	28.12	28.12	0.64%	-
Feb 12, 2026	28.42	28.42	27.94	27.94	27.94	-1.55%	-
Feb 11, 2026	28.26	28.38	28.26	28.38	28.38	0.71%	-
Feb 10, 2026	27.98	28.18	27.98	28.18	28.18	0.79%	-
Feb 9, 2026	27.84	27.96	27.84	27.96	27.96	0.07%	-
Feb 6, 2026	28.20	28.20	27.94	27.94	27.94	-0.64%	-
Feb 5, 2026	29.02	29.02	28.12	28.12	28.12	-3.17%	-
Feb 4, 2026	29.02	29.04	29.02	29.04	29.04	0.62%	-
Feb 3, 2026	28.80	28.86	28.80	28.86	28.86	0.70%	-
Feb 2, 2026	28.02	28.66	28.02	28.66	28.66	1.42%	-
Jan 30, 2026	28.14	28.26	28.14	28.26	28.26	-0.07%	-
Jan 29, 2026	28.16	28.28	28.16	28.28	28.28	0.57%	-
Jan 28, 2026	28.80	28.80	28.12	28.12	28.12	-1.47%	-
Jan 27, 2026	28.68	28.96	28.54	28.54	28.54	-0.21%	50
Jan 26, 2026	28.60	28.60	28.60	28.60	28.60	-0.63%	-
Jan 23, 2026	28.96	28.96	28.78	28.78	28.78	-0.55%	-
Jan 22, 2026	28.34	28.94	28.34	28.94	28.94	2.19%	-
Jan 21, 2026	28.28	28.32	28.02	28.32	28.32	0.93%	265
Jan 20, 2026	27.02	28.06	27.02	28.06	28.06	3.01%	-
Jan 19, 2026	28.04	28.04	27.24	27.24	27.24	-4.22%	-
Jan 16, 2026	29.22	29.22	28.44	28.44	28.44	-2.27%	-
Jan 15, 2026	29.06	29.10	29.06	29.10	29.10	0.83%	-
Jan 14, 2026	28.44	28.86	28.44	28.86	28.86	1.62%	-
Jan 13, 2026	28.06	28.40	28.06	28.40	28.40	1.43%	-
Jan 12, 2026	28.14	28.14	28.00	28.00	28.00	-0.64%	-
Jan 9, 2026	27.98	28.18	27.98	28.18	28.18	0.57%	-
Jan 8, 2026	27.80	28.02	27.80	28.02	28.02	0.65%	-
Jan 7, 2026	27.60	27.84	27.60	27.84	27.84	1.02%	-
Jan 6, 2026	27.42	27.56	27.42	27.56	27.56	0.07%	-
Jan 5, 2026	27.98	28.10	27.54	27.54	27.54	-1.29%	185
Jan 2, 2026	27.60	27.90	27.60	27.90	27.90	-0.07%	-
Dec 30, 2025	27.84	27.92	27.84	27.92	27.92	0.22%	-
Dec 29, 2025	27.50	27.86	27.50	27.86	27.86	1.24%	-
Dec 23, 2025	27.34	27.70	27.34	27.52	27.52	0.51%	1
Dec 22, 2025	27.34	27.38	27.34	27.38	27.38	0.15%	-
Dec 19, 2025	26.56	27.34	26.56	27.34	27.34	2.09%	-
Dec 18, 2025	26.64	26.78	26.64	26.78	26.78	1.06%	-
Dec 17, 2025	26.10	26.50	26.10	26.50	26.50	1.38%	-
Dec 16, 2025	26.10	26.14	26.10	26.14	26.14	-0.38%	-
Dec 15, 2025	26.78	26.78	26.24	26.24	26.24	-1.94%	35
Dec 12, 2025	27.38	27.38	26.76	26.76	26.76	-2.62%	-
Dec 11, 2025	27.06	27.48	27.06	27.48	27.48	0.22%	15
Dec 10, 2025	26.94	27.42	26.94	27.42	27.42	1.71%	-
Dec 9, 2025	26.70	26.96	26.70	26.96	26.96	1.05%	-
Dec 8, 2025	27.06	27.06	26.68	26.68	26.68	-0.07%	-