Galapagos NV (VIE:GLPG)
Austria · Delayed Price · Currency is EUR 27.10
-0.08 (-0.29%)
At close: Dec 5, 2025
Galapagos NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.30 | 27.40 | 27.10 | 27.10 | 27.10 | -0.29% | 13 |
| Dec 4, 2025 | 27.16 | 27.22 | 27.10 | 27.18 | 27.18 | 1.72% | - |
| Dec 3, 2025 | 27.00 | 27.00 | 26.72 | 26.72 | 26.72 | -0.74% | - |
| Dec 2, 2025 | 26.64 | 27.04 | 26.64 | 26.92 | 26.92 | -1.17% | 302 |
| Dec 1, 2025 | 27.08 | 27.24 | 27.06 | 27.24 | 27.24 | 1.72% | - |
| Nov 28, 2025 | 26.74 | 26.78 | 26.66 | 26.78 | 26.78 | - | - |
| Nov 27, 2025 | 26.62 | 26.78 | 26.62 | 26.78 | 26.78 | - | - |
| Nov 26, 2025 | 26.86 | 26.86 | 26.78 | 26.78 | 26.78 | - | - |
| Nov 25, 2025 | 26.96 | 26.96 | 26.60 | 26.78 | 26.78 | 0.37% | - |
| Nov 24, 2025 | 26.74 | 26.86 | 26.68 | 26.68 | 26.68 | 1.21% | - |
| Nov 21, 2025 | 26.14 | 26.36 | 26.14 | 26.36 | 26.36 | -0.90% | - |
| Nov 20, 2025 | 26.78 | 26.78 | 26.34 | 26.60 | 26.60 | -0.23% | - |
| Nov 19, 2025 | 26.30 | 26.66 | 26.30 | 26.66 | 26.66 | 1.06% | 264 |
| Nov 18, 2025 | 26.28 | 26.38 | 26.12 | 26.38 | 26.38 | -1.12% | 221 |
| Nov 17, 2025 | 26.92 | 26.92 | 26.68 | 26.68 | 26.68 | -0.22% | - |
| Nov 14, 2025 | 26.96 | 26.96 | 26.72 | 26.74 | 26.74 | -2.83% | - |
| Nov 13, 2025 | 28.04 | 28.04 | 27.52 | 27.52 | 27.52 | -2.76% | - |
| Nov 12, 2025 | 28.32 | 28.32 | 28.20 | 28.30 | 28.30 | 0.78% | - |
| Nov 11, 2025 | 27.88 | 28.08 | 27.88 | 28.08 | 28.08 | 1.59% | - |
| Nov 10, 2025 | 27.74 | 27.74 | 27.58 | 27.64 | 27.64 | 0.14% | - |
| Nov 7, 2025 | 27.12 | 27.92 | 27.12 | 27.60 | 27.60 | 3.68% | - |
| Nov 6, 2025 | 25.98 | 27.22 | 25.86 | 26.62 | 26.62 | 1.91% | 2,410 |
| Nov 5, 2025 | 26.06 | 26.20 | 26.06 | 26.12 | 26.12 | -1.14% | - |
| Nov 4, 2025 | 26.56 | 26.56 | 26.42 | 26.42 | 26.42 | -2.94% | - |
| Nov 3, 2025 | 27.54 | 27.54 | 27.22 | 27.22 | 27.22 | 0.22% | 15 |
| Oct 31, 2025 | 27.16 | 27.28 | 27.16 | 27.16 | 27.16 | 0.89% | - |
| Oct 30, 2025 | 27.04 | 27.04 | 26.90 | 26.92 | 26.92 | 0.15% | - |
| Oct 29, 2025 | 27.06 | 27.06 | 26.88 | 26.88 | 26.88 | 0.30% | - |
| Oct 28, 2025 | 26.84 | 26.84 | 26.70 | 26.80 | 26.80 | -1.03% | 113 |
| Oct 27, 2025 | 27.90 | 27.90 | 27.08 | 27.08 | 27.08 | -2.38% | - |
| Oct 24, 2025 | 27.74 | 27.74 | 27.66 | 27.74 | 27.74 | 0.29% | - |
| Oct 23, 2025 | 27.44 | 27.66 | 27.36 | 27.66 | 27.66 | -0.22% | 233 |
| Oct 22, 2025 | 27.86 | 27.86 | 27.42 | 27.72 | 27.72 | 5.32% | 305 |
| Oct 21, 2025 | 24.42 | 26.32 | 24.42 | 26.32 | 26.32 | -10.72% | 1,576 |
| Oct 20, 2025 | 29.78 | 29.78 | 29.24 | 29.48 | 29.48 | 1.17% | - |
| Oct 17, 2025 | 29.40 | 29.40 | 29.06 | 29.14 | 29.14 | -1.82% | - |
| Oct 16, 2025 | 29.44 | 29.74 | 29.44 | 29.68 | 29.68 | 2.70% | - |
| Oct 15, 2025 | 29.14 | 29.14 | 28.72 | 28.90 | 28.90 | 0.49% | - |
| Oct 14, 2025 | 29.24 | 29.24 | 28.76 | 28.76 | 28.76 | -2.31% | - |
| Oct 13, 2025 | 29.60 | 29.60 | 29.38 | 29.44 | 29.44 | 0.82% | - |
| Oct 10, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -1.48% | - |
| Oct 9, 2025 | 29.60 | 29.64 | 29.40 | 29.64 | 29.64 | -1.20% | - |
| Oct 8, 2025 | 30.18 | 30.18 | 29.82 | 30.00 | 30.00 | -1.38% | - |
| Oct 7, 2025 | 30.50 | 30.56 | 30.34 | 30.42 | 30.42 | -3.67% | 271 |
| Oct 6, 2025 | 31.96 | 31.96 | 31.38 | 31.58 | 31.58 | 0.45% | - |
| Oct 3, 2025 | 32.00 | 32.20 | 31.44 | 31.44 | 31.44 | 4.73% | 347 |
| Oct 2, 2025 | 30.16 | 30.16 | 30.02 | 30.02 | 30.02 | -0.53% | - |
| Oct 1, 2025 | 29.58 | 30.18 | 29.58 | 30.18 | 30.18 | 3.14% | - |
| Sep 30, 2025 | 29.34 | 29.34 | 29.16 | 29.26 | 29.26 | 1.32% | - |
| Sep 29, 2025 | 29.00 | 29.00 | 28.88 | 28.88 | 28.88 | 4.03% | - |