Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.10	28.54	28.24	28.54	28.54	0.49%	841
Feb 10, 2026	27.95	28.52	28.00	28.40	28.40	1.70%	403
Feb 9, 2026	28.30	28.40	27.86	27.93	27.92	-0.89%	2,250
Feb 6, 2026	28.32	28.58	28.16	28.18	28.17	-3.05%	515
Feb 5, 2026	28.80	29.24	28.66	29.06	29.06	-	2,049
Feb 4, 2026	29.21	29.50	28.86	29.06	29.06	-0.51%	2,432
Feb 3, 2026	28.90	29.30	28.76	29.21	29.21	2.78%	1,317
Feb 2, 2026	28.22	28.88	28.22	28.42	28.42	-	14,425
Jan 30, 2026	28.30	28.68	28.30	28.42	28.42	-0.35%	733
Jan 29, 2026	28.49	28.60	28.48	28.52	28.52	-0.42%	3,616
Jan 28, 2026	29.21	29.10	28.52	28.64	28.64	-1.65%	1,740
Jan 27, 2026	28.71	29.22	29.00	29.12	29.12	0.76%	1,820
Jan 26, 2026	28.96	28.98	28.76	28.90	28.90	-1.73%	2,539
Jan 23, 2026	29.02	29.51	29.02	29.41	29.41	1.48%	3,396
Jan 22, 2026	29.10	29.40	28.70	28.98	28.98	0.45%	3,019
Jan 21, 2026	28.45	29.04	28.08	28.85	28.85	2.30%	3,135
Jan 20, 2026	27.44	28.36	27.00	28.20	28.20	2.84%	1,198
Jan 19, 2026	28.49	28.48	27.22	27.42	27.42	-5.97%	5,914
Jan 16, 2026	29.37	29.40	28.76	29.16	29.16	-0.75%	5,973
Jan 15, 2026	29.21	29.67	29.04	29.38	29.38	1.45%	1,287
Jan 14, 2026	27.97	29.20	28.42	28.96	28.96	2.99%	1,998
Jan 13, 2026	27.79	28.54	27.72	28.12	28.12	0.14%	25,005
Jan 12, 2026	28.30	28.54	27.98	28.08	28.08	-1.68%	8,070
Jan 9, 2026	28.41	28.56	28.36	28.56	28.56	1.09%	32,523
Jan 8, 2026	28.04	28.42	28.16	28.25	28.25	0.53%	25,761
Jan 7, 2026	27.63	28.20	27.58	28.10	28.10	-0.06%	4,665
Jan 6, 2026	27.63	28.88	27.62	28.12	28.12	-0.42%	3,234
Jan 5, 2026	28.14	28.46	27.12	28.24	28.24	0.36%	1,562
Jan 2, 2026	27.63	28.40	27.42	28.14	28.14	1.08%	1,347
Dec 31, 2025	27.36	28.00	27.64	27.84	27.84	-0.14%	845
Dec 30, 2025	28.00	28.32	27.84	27.88	27.88	0.34%	6,039
Dec 29, 2025	28.00	28.06	27.70	27.78	27.78	0.51%	3,850
Dec 24, 2025	27.75	27.76	27.64	27.64	27.64	-1.29%	197
Dec 23, 2025	27.65	28.00	27.66	28.00	28.00	0.58%	2,490
Dec 22, 2025	27.20	27.86	27.56	27.84	27.84	1.39%	1,986
Dec 19, 2025	26.60	27.54	26.66	27.46	27.46	1.99%	19,885
Dec 18, 2025	26.54	27.50	26.90	26.92	26.92	0.42%	1,271
Dec 17, 2025	26.46	26.87	26.38	26.81	26.81	2.16%	8,175
Dec 16, 2025	26.50	26.42	26.22	26.24	26.24	-0.23%	4,451
Dec 15, 2025	26.89	26.76	26.30	26.30	26.30	-4.71%	259
Dec 12, 2025	27.54	27.60	27.20	27.60	27.60	-0.27%	2,226
Dec 11, 2025	27.52	27.80	27.32	27.67	27.67	0.20%	1,438
Dec 10, 2025	27.03	27.88	27.32	27.62	27.62	1.62%	855
Dec 9, 2025	27.17	27.26	27.12	27.18	27.18	0.83%	6,472
Dec 8, 2025	27.11	27.40	26.86	26.96	26.96	-1.27%	970
Dec 5, 2025	27.32	27.48	27.00	27.30	27.30	0.16%	2,222
Dec 4, 2025	26.93	27.38	27.00	27.26	27.26	1.34%	62,768
Dec 3, 2025	26.50	26.90	26.84	26.90	26.90	-0.22%	1,572
Dec 2, 2025	26.78	27.00	26.68	26.96	26.96	0.90%	2,120
Dec 1, 2025	27.15	27.22	26.68	26.72	26.72	-0.83%	23,449