Galapagos NV (FRA:GXEA)
Germany · Delayed Price · Currency is EUR 27.00
+0.40 (1.50%)
At close: Dec 19, 2025
Galapagos NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 200 |
| Dec 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Dec 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Dec 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Dec 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Dec 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Dec 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Dec 10, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | 50 |
| Dec 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 100 |
| Dec 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Dec 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Dec 2, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | 100 |
| Dec 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 26, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 230 |
| Nov 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Nov 20, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Nov 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Nov 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Nov 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Nov 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Nov 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Nov 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Nov 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Nov 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Oct 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Oct 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Oct 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.04% | - |
| Oct 27, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | - | 354 |
| Oct 24, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 2.21% | 124 |
| Oct 23, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -8.28% | - |
| Oct 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 20, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Oct 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Oct 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |