Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	33.00	33.17	32.47	32.56	32.56	-0.97%	281,166
Aug 7, 2025	33.13	33.15	32.63	32.88	32.88	0.24%	189,415
Aug 6, 2025	31.91	32.83	31.91	32.80	32.80	-0.58%	416,123
Aug 5, 2025	33.85	33.86	32.32	32.99	32.99	-1.20%	429,272
Aug 4, 2025	33.23	33.50	33.03	33.39	33.39	2.08%	251,635
Aug 1, 2025	32.69	32.75	32.11	32.71	32.71	-0.34%	261,978
Jul 31, 2025	32.91	33.23	32.75	32.82	32.82	-1.35%	294,395
Jul 30, 2025	32.89	33.51	32.89	33.27	33.27	1.37%	393,630
Jul 29, 2025	32.43	32.95	31.98	32.82	32.82	0.09%	922,349
Jul 28, 2025	33.18	33.66	32.78	32.79	32.79	0.43%	475,072
Jul 25, 2025	31.34	32.67	31.02	32.65	32.65	5.83%	504,649
Jul 24, 2025	28.83	30.88	28.78	30.85	30.85	-7.33%	1,226,626
Jul 23, 2025	33.61	33.86	33.15	33.29	33.29	1.56%	318,167
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