Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	32.70	33.10	32.36	32.78	32.78	1.99%	629,565
Jul 21, 2025	30.78	32.27	30.75	32.14	32.14	3.21%	437,473
Jul 18, 2025	31.07	31.39	30.92	31.14	31.14	1.57%	306,541
Jul 17, 2025	30.75	30.96	30.50	30.66	30.66	1.36%	147,201
Jul 16, 2025	30.08	30.44	30.06	30.25	30.25	-0.07%	259,044
Jul 15, 2025	30.71	30.78	30.20	30.27	30.27	-0.79%	524,527
Jul 14, 2025	30.14	30.60	30.14	30.51	30.51	0.69%	172,692
Jul 11, 2025	30.49	30.58	30.22	30.30	30.30	-0.62%	124,742
Jul 10, 2025	30.10	30.64	30.05	30.49	30.49	2.14%	337,102
Jul 9, 2025	29.13	29.97	29.13	29.85	29.85	3.61%	276,030
Jul 8, 2025	28.27	28.98	28.21	28.81	28.81	1.12%	192,860
Jul 7, 2025	28.52	28.74	28.40	28.49	28.49	-1.18%	122,896
Jul 3, 2025	29.11	29.23	28.58	28.83	28.83	0.98%	147,602
Jul 2, 2025	27.97	28.70	27.96	28.55	28.55	2.44%	143,659
Jul 1, 2025	28.01	28.17	27.83	27.87	27.87	-0.43%	155,150
Jun 30, 2025	27.83	28.09	27.75	27.99	27.99	0.04%	133,978
Jun 27, 2025	28.05	28.13	27.75	27.98	27.98	-0.32%	183,086
Jun 26, 2025	28.04	28.28	27.97	28.07	28.07	1.30%	150,377
Jun 25, 2025	27.60	27.89	27.54	27.71	27.71	0.18%	175,394
Jun 24, 2025	27.23	27.85	27.19	27.66	27.66	2.26%	199,143
Jun 23, 2025	27.09	27.20	26.62	27.05	27.05	-1.35%	472,306
Jun 20, 2025	27.82	27.82	27.12	27.42	27.42	-2.83%	322,509
Jun 18, 2025	27.62	28.43	27.50	28.22	28.22	1.07%	367,284
Jun 17, 2025	28.37	28.53	27.58	27.92	27.92	-3.06%	479,238
Jun 16, 2025	28.97	29.15	28.69	28.80	28.80	0.14%	347,980
Jun 13, 2025	28.61	29.28	28.54	28.76	28.76	-0.38%	322,184
Jun 12, 2025	28.60	28.92	28.48	28.87	28.87	1.83%	146,278
Jun 11, 2025	28.37	28.57	28.34	28.35	28.35	0.14%	113,801
Jun 10, 2025	28.56	28.74	28.14	28.31	28.31	0.78%	291,130
Jun 9, 2025	28.01	28.38	27.93	28.09	28.09	1.30%	159,517
Jun 6, 2025	27.81	28.38	27.67	27.73	27.73	-0.82%	419,562
Jun 5, 2025	28.33	28.35	27.86	27.96	27.96	-2.31%	132,012
Jun 4, 2025	28.80	28.98	28.54	28.62	28.62	-0.07%	98,466
Jun 3, 2025	29.02	29.06	28.63	28.64	28.64	-1.92%	126,468
Jun 2, 2025	29.00	29.41	28.93	29.20	29.20	1.53%	150,436
May 30, 2025	29.17	29.17	28.57	28.76	28.76	-1.13%	526,522
May 29, 2025	29.00	29.20	28.79	29.09	29.09	-0.14%	132,265
May 28, 2025	28.93	29.18	28.90	29.13	29.13	0.55%	178,306
May 27, 2025	29.23	29.25	28.82	28.97	28.97	0.84%	272,170
May 23, 2025	28.70	29.00	28.67	28.73	28.73	-0.17%	210,690
May 22, 2025	28.52	28.89	28.16	28.78	28.78	-0.72%	632,642
May 21, 2025	29.23	29.48	28.82	28.99	28.99	0.31%	534,737
May 20, 2025	27.99	28.93	27.97	28.90	28.90	3.55%	494,394
May 19, 2025	27.75	27.93	27.55	27.91	27.91	0.58%	248,192
May 16, 2025	27.12	27.76	26.85	27.75	27.75	3.31%	421,366
May 15, 2025	26.24	26.89	25.98	26.86	26.86	1.36%	554,525
May 14, 2025	27.47	27.81	25.97	26.50	26.50	-1.27%	786,221
May 13, 2025	25.77	27.13	24.74	26.84	26.84	7.06%	2,135,409
May 12, 2025	25.13	25.44	25.02	25.07	25.07	-0.99%	326,800
May 9, 2025	25.45	25.72	25.29	25.32	25.32	-0.71%	259,413