Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	28.86	28.96	28.58	28.96	28.96	2.12%	-
Feb 2, 2026	28.28	28.36	28.22	28.36	28.36	-1.18%	-
Jan 30, 2026	28.30	28.70	28.30	28.70	28.70	0.77%	-
Jan 29, 2026	28.66	28.66	28.40	28.48	28.48	-1.32%	-
Jan 28, 2026	28.98	28.98	28.82	28.86	28.86	-1.03%	-
Jan 27, 2026	29.18	29.20	29.16	29.16	29.16	0.83%	-
Jan 26, 2026	28.76	28.96	28.76	28.92	28.92	-1.57%	-
Jan 23, 2026	29.50	29.50	29.20	29.38	29.38	1.03%	-
Jan 22, 2026	28.88	29.10	28.88	29.08	29.08	0.90%	291
Jan 21, 2026	28.54	29.00	28.12	28.82	28.82	3.74%	575
Jan 20, 2026	27.24	27.78	27.04	27.78	27.78	0.29%	718
Jan 19, 2026	28.10	28.10	27.40	27.70	27.70	-4.61%	-
Jan 16, 2026	29.34	29.34	29.04	29.04	29.04	-1.49%	-
Jan 15, 2026	29.16	29.68	29.14	29.48	29.48	0.96%	359
Jan 14, 2026	28.52	29.20	28.34	29.20	29.20	4.96%	1,062
Jan 13, 2026	28.08	28.18	27.82	27.82	27.82	-1.97%	312
Jan 12, 2026	28.32	28.42	28.32	28.38	28.38	-0.21%	-
Jan 9, 2026	28.36	28.44	28.32	28.44	28.44	0.35%	-
Jan 8, 2026	28.48	28.48	28.22	28.34	28.34	1.65%	-
Jan 7, 2026	27.78	27.88	27.62	27.88	27.88	-3.33%	-
Jan 6, 2026	28.02	28.84	27.64	28.84	28.84	5.49%	718
Jan 5, 2026	28.14	28.14	27.34	27.34	27.34	-2.22%	838
Jan 2, 2026	28.28	28.28	27.96	27.96	27.96	-	-
Dec 30, 2025	27.88	28.08	27.88	27.96	27.96	0.36%	-
Dec 29, 2025	28.02	28.02	27.78	27.86	27.86	-0.57%	-
Dec 23, 2025	27.70	28.02	27.70	28.02	28.02	1.30%	42
Dec 22, 2025	27.76	27.76	27.58	27.66	27.66	2.83%	-
Dec 19, 2025	27.00	27.00	26.88	26.90	26.90	-2.04%	-
Dec 18, 2025	26.94	27.46	26.94	27.46	27.46	3.47%	-
Dec 17, 2025	26.56	26.56	26.30	26.54	26.54	0.23%	-
Dec 16, 2025	26.40	26.48	26.30	26.48	26.48	-1.05%	537
Dec 15, 2025	26.60	26.76	26.60	26.76	26.76	-2.34%	-
Dec 12, 2025	27.62	27.62	27.30	27.40	27.40	-0.07%	-
Dec 11, 2025	27.42	27.50	27.42	27.42	27.42	-0.72%	-
Dec 10, 2025	27.28	27.62	27.28	27.62	27.62	2.45%	640
Dec 9, 2025	26.96	27.06	26.96	26.96	26.96	-	-
Dec 8, 2025	27.64	27.64	26.96	26.96	26.96	-0.52%	-
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