Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	26.97	27.02	26.72	27.02	27.02	0.56%	4,304
Oct 28, 2025	26.31	27.16	26.52	26.87	26.87	-0.47%	2,478
Oct 27, 2025	27.71	28.00	26.90	27.00	27.00	-2.32%	4,236
Oct 24, 2025	27.48	27.80	27.48	27.64	27.64	0.01%	1,865
Oct 23, 2025	27.32	28.04	27.00	27.64	27.64	-	2,014
Oct 22, 2025	26.99	28.28	27.16	27.64	27.64	5.72%	15,354
Oct 21, 2025	28.00	28.04	24.38	26.14	26.14	-11.27%	48,531
Oct 20, 2025	29.29	29.68	29.14	29.46	29.46	0.96%	4,482
Oct 17, 2025	28.96	29.32	28.94	29.18	29.18	-2.60%	4,217
Oct 16, 2025	29.35	30.00	29.28	29.96	29.96	2.11%	5,187
Oct 15, 2025	28.75	29.36	28.82	29.34	29.34	1.10%	4,598
Oct 14, 2025	29.37	29.08	28.56	29.02	29.02	-1.28%	5,275
Oct 13, 2025	29.16	29.64	29.22	29.40	29.40	-1.23%	5,875
Oct 10, 2025	29.49	29.98	29.10	29.76	29.76	-0.13%	6,998
Oct 9, 2025	30.01	29.80	29.40	29.80	29.80	-0.21%	6,904
Oct 8, 2025	29.94	30.04	29.52	29.86	29.86	-1.47%	2,474
Oct 7, 2025	30.70	30.70	29.96	30.31	30.31	-4.28%	4,661
Oct 6, 2025	31.61	32.00	31.20	31.67	31.67	-	8,415
Oct 3, 2025	30.70	32.70	30.86	31.67	31.67	3.82%	32,667
Oct 2, 2025	30.07	30.63	29.92	30.50	30.50	1.95%	13,669
Oct 1, 2025	28.86	30.16	29.20	29.92	29.92	2.45%	40,970
Sep 30, 2025	28.90	29.30	29.02	29.20	29.20	0.61%	10,632
Sep 29, 2025	28.75	29.30	28.60	29.03	29.03	4.54%	2,478
Sep 26, 2025	27.63	28.32	27.38	27.76	27.76	-1.16%	1,956
Sep 25, 2025	28.20	28.28	27.98	28.09	28.09	-0.61%	2,208
Sep 24, 2025	28.69	28.62	28.26	28.26	28.26	-0.80%	2,186
Sep 23, 2025	28.80	28.70	28.32	28.49	28.49	-1.35%	2,119
Sep 22, 2025	28.80	28.94	28.44	28.88	28.88	-0.15%	7,687
Sep 19, 2025	27.87	29.00	27.72	28.92	28.92	5.71%	4,487
Sep 18, 2025	26.99	27.82	26.86	27.36	27.36	1.19%	2,147
Sep 17, 2025	26.97	27.30	26.85	27.04	27.04	0.40%	1,101
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