VIE:GLPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	25.54	25.64	25.40	25.46	25.46	-1.32%	-
Apr 1, 2026	25.98	25.98	25.80	25.80	25.80	1.90%	-
Mar 31, 2026	25.72	25.74	25.32	25.32	25.32	0.40%	-
Mar 30, 2026	25.18	25.50	25.18	25.22	25.22	-0.79%	-
Mar 27, 2026	26.52	26.52	25.42	25.42	25.42	-3.79%	-
Mar 26, 2026	26.32	26.42	26.16	26.42	26.42	-0.15%	211
Mar 25, 2026	26.52	26.52	26.24	26.46	26.46	1.46%	359
Mar 24, 2026	27.90	27.90	26.08	26.08	26.08	-5.16%	569
Mar 23, 2026	27.04	27.72	27.04	27.50	27.50	-1.65%	-
Mar 20, 2026	28.24	28.24	27.96	27.96	27.96	-1.13%	-
Mar 19, 2026	27.84	28.28	27.84	28.28	28.28	0.43%	369
Mar 18, 2026	28.86	28.86	28.16	28.16	28.16	-0.56%	-
Mar 17, 2026	28.18	28.40	28.18	28.32	28.32	0.14%	-
Mar 16, 2026	28.04	28.28	28.04	28.28	28.28	-1.67%	-
Mar 13, 2026	27.70	28.76	27.70	28.76	28.76	3.75%	359
Mar 12, 2026	27.84	27.84	27.72	27.72	27.72	-1.49%	-
Mar 11, 2026	28.38	28.38	28.14	28.14	28.14	-2.49%	-
Mar 10, 2026	28.64	28.90	28.56	28.86	28.86	0.49%	216
Mar 9, 2026	27.82	28.72	27.82	28.72	28.72	1.84%	-
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%	-