Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	33.30	33.57	33.04	33.31	-	0.79%	44,720
Mar 3, 2026	32.83	33.37	32.45	33.05	33.05	-3.05%	98,951
Mar 2, 2026	33.58	34.16	33.48	34.09	34.09	1.28%	75,727
Feb 27, 2026	33.49	33.93	33.38	33.66	33.66	0.51%	65,941
Feb 26, 2026	33.64	33.64	33.03	33.49	33.49	-1.56%	178,179
Feb 25, 2026	34.42	34.69	33.95	34.02	34.02	-0.99%	118,325
Feb 24, 2026	35.73	36.24	34.31	34.36	34.36	1.45%	258,395
Feb 23, 2026	33.76	34.06	33.40	33.87	33.87	0.30%	73,246
Feb 20, 2026	33.76	34.09	33.41	33.77	33.77	-1.20%	71,265
Feb 19, 2026	34.33	34.40	33.74	34.18	34.18	-1.19%	45,039
Feb 18, 2026	34.09	34.59	33.98	34.59	34.59	1.95%	119,222
Feb 17, 2026	33.72	34.00	33.39	33.93	33.93	0.03%	151,600
Feb 13, 2026	33.47	33.96	33.47	33.92	33.92	1.47%	116,501
Feb 12, 2026	34.01	34.13	33.42	33.43	33.43	-1.84%	78,163
Feb 11, 2026	33.91	34.22	33.74	34.06	34.06	0.37%	64,894
Feb 10, 2026	33.71	34.08	33.68	33.93	33.93	0.98%	46,927
Feb 9, 2026	33.39	33.66	33.12	33.60	33.60	0.72%	45,022
Feb 6, 2026	33.38	33.61	33.17	33.36	33.36	-0.06%	71,192
Feb 5, 2026	34.34	34.61	33.31	33.38	33.38	-3.61%	76,778
Feb 4, 2026	34.65	34.88	34.18	34.63	34.63	0.09%	109,407
Feb 3, 2026	34.13	34.63	34.08	34.60	34.60	1.08%	161,499
Feb 2, 2026	33.60	34.35	33.53	34.23	34.23	1.03%	65,504
Jan 30, 2026	34.17	34.28	33.57	33.88	33.88	-0.73%	95,515
Jan 29, 2026	34.13	34.35	33.95	34.13	34.13	0.09%	57,026
Jan 28, 2026	34.62	34.62	34.06	34.10	34.10	-1.56%	55,304
Jan 27, 2026	34.65	35.06	34.61	34.64	34.64	0.29%	90,865
Jan 26, 2026	34.41	34.59	34.18	34.54	34.54	0.41%	59,771
Jan 23, 2026	34.48	34.81	34.33	34.40	34.40	-	109,260
Jan 22, 2026	33.97	34.55	33.97	34.40	34.40	2.75%	122,294
Jan 21, 2026	33.50	34.18	33.18	33.48	33.48	-	162,305
Jan 20, 2026	32.21	33.79	32.13	33.48	33.48	-0.12%	230,277
Jan 16, 2026	33.80	33.95	33.39	33.52	33.52	-1.50%	154,250
Jan 15, 2026	34.48	34.48	33.98	34.03	34.03	-0.26%	102,163
Jan 14, 2026	33.27	34.14	33.27	34.12	34.12	2.62%	223,912
Jan 13, 2026	32.82	33.42	32.39	33.25	33.25	0.42%	158,828
Jan 12, 2026	33.04	33.14	32.65	33.11	33.11	-	122,070
Jan 9, 2026	33.05	33.27	33.04	33.11	33.11	0.36%	96,913
Jan 8, 2026	33.02	33.24	32.89	32.99	32.99	-0.15%	102,583
Jan 7, 2026	32.39	33.24	32.39	33.04	33.04	1.60%	79,124
Jan 6, 2026	32.93	33.91	32.43	32.52	32.52	-0.67%	155,080
Jan 5, 2026	32.86	32.91	31.71	32.74	32.74	-0.70%	244,470
Jan 2, 2026	32.80	33.24	32.55	32.97	32.97	0.83%	72,129
Dec 31, 2025	32.52	32.79	32.42	32.70	32.70	0.28%	49,734
Dec 30, 2025	33.10	33.37	32.56	32.61	32.61	-1.54%	76,992
Dec 29, 2025	32.83	33.24	32.70	33.12	33.12	0.27%	104,433
Dec 26, 2025	32.88	33.12	32.65	33.03	33.03	0.12%	61,172
Dec 24, 2025	32.88	33.23	32.74	32.99	32.99	0.15%	57,212
Dec 23, 2025	32.96	33.11	32.66	32.94	32.94	1.42%	77,900
Dec 22, 2025	32.54	32.92	32.45	32.48	32.48	0.37%	114,599
Dec 19, 2025	31.54	32.48	31.54	32.36	32.36	2.31%	240,609