Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	34.27	34.57	34.15	34.39	34.39	-0.35%	75,550
Oct 17, 2025	34.04	34.62	33.88	34.51	34.51	1.23%	137,100
Oct 16, 2025	34.39	35.00	34.00	34.09	34.09	0.15%	177,867
Oct 15, 2025	33.63	34.34	33.63	34.04	34.04	1.61%	140,098
Oct 14, 2025	33.37	33.70	33.11	33.50	33.50	-1.24%	95,347
Oct 13, 2025	34.26	34.39	33.91	33.92	33.92	-0.53%	320,187
Oct 10, 2025	33.81	34.80	33.58	34.10	34.10	0.24%	285,779
Oct 9, 2025	34.44	34.56	34.01	34.02	34.02	-1.39%	72,211
Oct 8, 2025	34.86	35.02	34.48	34.50	34.50	-1.23%	97,002
Oct 7, 2025	35.32	35.44	34.62	34.93	34.93	-1.74%	174,986
Oct 6, 2025	37.00	37.00	35.45	35.55	35.55	-5.50%	534,105
Oct 3, 2025	37.02	37.78	36.63	37.62	37.62	4.85%	604,080
Oct 2, 2025	35.21	36.01	35.12	35.88	35.88	2.40%	505,257
Oct 1, 2025	35.43	35.57	34.96	35.04	35.04	1.15%	243,155
Sep 30, 2025	34.39	34.67	34.06	34.64	34.64	0.61%	234,179
Sep 29, 2025	34.00	34.43	33.58	34.43	34.43	1.92%	309,591
Sep 26, 2025	32.38	33.88	32.37	33.78	33.78	3.43%	179,106
Sep 25, 2025	32.95	32.95	32.64	32.66	32.66	-1.15%	81,988
Sep 24, 2025	33.48	33.62	32.71	33.04	33.04	-1.49%	123,261
Sep 23, 2025	33.76	33.89	33.50	33.54	33.54	-0.45%	51,093
Sep 22, 2025	34.06	34.17	33.61	33.69	33.69	-1.32%	79,031
Sep 19, 2025	33.64	34.16	33.54	34.14	34.14	2.71%	249,511
Sep 18, 2025	32.01	33.24	31.97	33.24	33.24	3.04%	154,719
Sep 17, 2025	32.00	32.46	31.86	32.26	32.26	0.75%	121,809
Sep 16, 2025	32.00	32.18	31.76	32.02	32.02	0.44%	128,933
Sep 15, 2025	32.00	32.06	31.49	31.88	31.88	-0.44%	76,857
Sep 12, 2025	32.43	32.43	31.89	32.02	32.02	-1.63%	63,559
Sep 11, 2025	32.21	32.66	32.21	32.55	32.55	0.65%	72,948
Sep 10, 2025	32.67	32.67	32.26	32.34	32.34	-1.01%	70,172
Sep 9, 2025	33.00	33.19	32.65	32.67	32.67	-2.62%	98,283
Sep 8, 2025	33.63	33.63	32.91	33.55	33.55	0.57%	197,691
Sep 5, 2025	32.12	33.43	32.06	33.36	33.36	4.54%	316,619
Sep 4, 2025	31.24	31.96	30.88	31.91	31.91	2.08%	231,849
Sep 3, 2025	31.32	31.38	31.07	31.26	31.26	0.32%	409,797
Sep 2, 2025	31.24	31.66	31.01	31.16	31.16	-0.89%	138,053
Aug 29, 2025	32.03	32.03	31.38	31.44	31.44	-2.99%	114,269
Aug 28, 2025	32.69	33.25	32.34	32.41	32.41	-1.52%	200,424
Aug 27, 2025	32.42	32.98	32.28	32.91	32.91	3.52%	207,294
Aug 26, 2025	31.56	31.95	31.43	31.79	31.79	1.11%	158,220
Aug 25, 2025	32.07	32.20	31.42	31.44	31.44	-1.75%	171,587
Aug 22, 2025	32.11	32.43	31.97	32.00	32.00	0.25%	161,129
Aug 21, 2025	31.67	32.00	31.39	31.92	31.92	0.50%	207,959
Aug 20, 2025	32.11	32.28	31.63	31.76	31.76	-1.06%	248,327
Aug 19, 2025	32.95	33.25	32.06	32.10	32.10	-2.46%	272,240
Aug 18, 2025	32.41	33.03	32.41	32.91	32.91	1.36%	304,840
Aug 15, 2025	32.02	32.53	31.95	32.47	32.47	2.14%	318,987
Aug 14, 2025	32.10	32.91	31.30	31.79	31.79	-1.58%	715,671
Aug 13, 2025	32.00	32.63	31.90	32.30	32.30	1.99%	293,547
Aug 12, 2025	31.49	31.93	31.32	31.67	31.67	0.54%	240,238
Aug 11, 2025	32.21	32.30	31.50	31.50	31.50	-3.26%	222,374