Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.54	28.54	28.20	28.20	28.20	-4.54%	5
Mar 5, 2026	28.80	29.54	28.80	29.54	29.54	3.36%	-
Mar 4, 2026	28.48	28.58	28.36	28.58	28.58	0.70%	-
Mar 3, 2026	28.28	28.38	28.20	28.38	28.38	-0.98%	-
Mar 2, 2026	27.90	28.66	27.90	28.66	28.66	0.99%	359
Feb 27, 2026	29.04	29.04	28.38	28.38	28.38	0.07%	-
Feb 26, 2026	28.84	28.84	28.26	28.36	28.36	-3.01%	359
Feb 25, 2026	29.34	29.44	29.24	29.24	29.24	-1.22%	-
Feb 24, 2026	28.92	30.58	28.92	29.60	29.60	3.86%	2,496
Feb 23, 2026	28.28	28.62	28.02	28.50	28.50	-0.56%	1,522
Feb 20, 2026	29.10	29.10	28.48	28.66	28.66	-2.05%	380
Feb 19, 2026	29.28	29.28	29.24	29.26	29.26	0.55%	-
Feb 18, 2026	28.90	29.10	28.82	29.10	29.10	2.25%	295
Feb 17, 2026	28.08	28.46	28.08	28.46	28.46	1.14%	-
Feb 16, 2026	28.42	28.42	28.14	28.14	28.14	-0.78%	-
Feb 13, 2026	28.24	28.38	28.22	28.36	28.36	-	659
Feb 12, 2026	28.66	28.66	28.36	28.36	28.36	-0.56%	-
Feb 11, 2026	28.46	28.52	28.26	28.52	28.52	0.92%	-
Feb 10, 2026	28.08	28.26	28.08	28.26	28.26	1.00%	-
Feb 9, 2026	28.24	28.26	27.98	27.98	27.98	-0.99%	-
Feb 6, 2026	28.34	28.34	28.22	28.26	28.26	-2.62%	-
Feb 5, 2026	28.90	29.22	28.90	29.02	29.02	-1.16%	-
Feb 4, 2026	29.16	29.36	29.16	29.36	29.36	1.38%	359
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%	-