Galapagos NV (LON:0JXZ)
London · Delayed Price · Currency is GBP · Price in EUR 27.34
-0.28 (-1.01%)
At close: Sep 12, 2025
Galapagos NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.85 | 27.16 | 26.88 | 26.93 | 26.93 | -0.26% | 1,330 |
| Sep 15, 2025 | 27.05 | 27.40 | 26.82 | 27.00 | 27.00 | -1.24% | 3,277 |
| Sep 12, 2025 | 27.54 | 27.66 | 27.30 | 27.34 | 27.34 | -1.01% | 4,224 |
| Sep 11, 2025 | 27.69 | 27.84 | 27.44 | 27.62 | 27.62 | -0.14% | 5,591 |
| Sep 10, 2025 | 28.04 | 28.20 | 27.64 | 27.66 | 27.66 | -1.28% | 1,051 |
| Sep 9, 2025 | 28.20 | 28.24 | 27.84 | 28.02 | 28.02 | -2.44% | 2,326 |
| Sep 8, 2025 | 28.36 | 28.96 | 28.12 | 28.72 | 28.72 | 1.72% | 1,810 |
| Sep 5, 2025 | 27.20 | 28.30 | 26.56 | 28.23 | 28.23 | 5.90% | 3,351 |
| Sep 4, 2025 | 26.54 | 27.14 | 26.64 | 26.66 | 26.66 | -0.30% | 2,762 |
| Sep 3, 2025 | 26.81 | 27.20 | 26.70 | 26.74 | 26.74 | -1.00% | 9,043 |
| Sep 2, 2025 | 27.01 | 27.16 | 26.74 | 27.01 | 27.01 | -0.74% | 3,845 |
| Sep 1, 2025 | 26.89 | 27.56 | 27.00 | 27.21 | 27.21 | 0.04% | 1,844 |
| Aug 29, 2025 | 27.54 | 27.91 | 27.01 | 27.20 | 27.20 | -4.36% | 2,586 |
| Aug 28, 2025 | 28.00 | 28.46 | 27.90 | 28.44 | 28.44 | 1.50% | 10,112 |
| Aug 27, 2025 | 27.44 | 28.20 | 27.50 | 28.02 | 28.02 | 3.39% | 1,248 |
| Aug 26, 2025 | 27.13 | 27.24 | 26.92 | 27.10 | 27.10 | -0.95% | 18,176 |
| Aug 25, 2025 | 27.30 | 27.48 | 27.20 | 27.36 | 27.36 | -1.33% | 201 |
| Aug 22, 2025 | 27.46 | 27.68 | 27.54 | 27.73 | 27.73 | 1.95% | 659 |
| Aug 21, 2025 | 27.20 | 27.36 | 27.14 | 27.20 | 27.20 | -0.55% | 403 |
| Aug 20, 2025 | 27.67 | 27.68 | 27.24 | 27.35 | 27.35 | -2.44% | 1,967 |
| Aug 19, 2025 | 27.85 | 28.38 | 27.70 | 28.03 | 28.03 | 0.30% | 3,037 |
| Aug 18, 2025 | 27.50 | 28.18 | 27.70 | 27.95 | 27.95 | 2.15% | 475 |
| Aug 15, 2025 | 27.30 | 27.58 | 27.32 | 27.36 | 27.36 | -0.73% | 686 |
| Aug 14, 2025 | 27.42 | 27.76 | 27.54 | 27.56 | 27.56 | -0.30% | 806 |
| Aug 13, 2025 | 26.99 | 27.78 | 27.14 | 27.64 | 27.64 | 2.13% | 699 |
| Aug 12, 2025 | 27.15 | 27.34 | 26.80 | 27.07 | 27.07 | -1.66% | 4,465 |
| Aug 11, 2025 | 27.63 | 28.00 | 27.32 | 27.52 | 27.52 | -2.88% | 1,369 |
| Aug 8, 2025 | 28.00 | 28.58 | 28.00 | 28.34 | 28.34 | 0.05% | 38,387 |
| Aug 7, 2025 | 28.00 | 28.60 | 28.10 | 28.32 | 28.32 | 3.74% | 989 |
| Aug 6, 2025 | 28.34 | 28.34 | 26.32 | 27.30 | 27.30 | -6.27% | 15,486 |
| Aug 5, 2025 | 29.00 | 29.44 | 28.22 | 29.13 | 29.13 | 1.75% | 2,307 |
| Aug 4, 2025 | 28.36 | 28.78 | 28.10 | 28.63 | 28.63 | 1.95% | 2,124 |
| Aug 1, 2025 | 28.86 | 28.60 | 27.72 | 28.08 | 28.08 | -2.97% | 2,168 |
| Jul 31, 2025 | 28.90 | 29.06 | 28.60 | 28.94 | 28.94 | -0.55% | 3,612 |
| Jul 30, 2025 | 28.49 | 29.12 | 28.38 | 29.10 | 29.10 | 3.84% | 7,225 |
| Jul 29, 2025 | 28.67 | 28.32 | 27.75 | 28.02 | 28.02 | -2.21% | 20,185 |
| Jul 28, 2025 | 27.46 | 28.90 | 27.70 | 28.66 | 28.66 | 6.12% | 15,416 |
| Jul 25, 2025 | 25.66 | 27.42 | 25.94 | 27.00 | 27.00 | 10.28% | 20,529 |
| Jul 24, 2025 | 26.50 | 26.78 | 23.90 | 24.48 | 24.48 | -15.14% | 18,037 |
| Jul 23, 2025 | 27.91 | 28.92 | 28.18 | 28.85 | 28.85 | 3.65% | 5,786 |
| Jul 22, 2025 | 27.03 | 28.14 | 26.92 | 27.84 | 27.84 | 4.38% | 17,056 |
| Jul 21, 2025 | 26.70 | 26.92 | 26.40 | 26.67 | 26.67 | -0.49% | 9,279 |
| Jul 18, 2025 | 26.60 | 26.96 | 26.44 | 26.80 | 26.80 | 1.26% | 4,456 |
| Jul 17, 2025 | 25.88 | 26.64 | 25.90 | 26.47 | 26.47 | 1.41% | 4,413 |
| Jul 16, 2025 | 26.27 | 26.24 | 25.88 | 26.10 | 26.10 | -1.14% | 4,298 |
| Jul 15, 2025 | 26.09 | 26.50 | 26.10 | 26.40 | 26.40 | 1.93% | 14,228 |
| Jul 14, 2025 | 25.80 | 26.00 | 25.80 | 25.90 | 25.90 | -1.15% | 2,132 |
| Jul 11, 2025 | 26.19 | 26.20 | 26.02 | 26.20 | 26.20 | 0.54% | 1,640 |
| Jul 10, 2025 | 25.31 | 26.06 | 25.37 | 26.06 | 26.06 | 2.84% | 6,144 |
| Jul 9, 2025 | 24.73 | 25.36 | 24.64 | 25.34 | 25.34 | 3.02% | 1,365 |