Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	101,345
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%	244,344
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%	104,393
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%	57,012
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
Dec 18, 2025	32.10	32.39	31.52	31.63	31.63	0.32%	69,962
Dec 17, 2025	31.03	31.65	31.03	31.53	31.53	1.45%	55,470
Dec 16, 2025	31.14	31.35	30.73	31.08	31.08	-0.10%	70,393
Dec 15, 2025	31.53	31.55	30.97	31.11	31.11	-1.83%	108,997
Dec 12, 2025	32.25	32.50	31.66	31.69	31.69	-2.70%	59,911
Dec 11, 2025	32.26	32.75	32.18	32.57	32.57	0.74%	133,191
Dec 10, 2025	31.90	32.46	31.90	32.33	32.33	2.21%	97,148
Dec 9, 2025	31.43	31.81	31.41	31.63	31.63	0.44%	66,352
Dec 8, 2025	31.48	31.76	31.42	31.49	31.49	-0.32%	79,849
Dec 5, 2025	31.83	31.95	31.42	31.59	31.59	-0.57%	40,680
Dec 4, 2025	31.70	31.98	31.60	31.77	31.77	-	50,675
Dec 3, 2025	31.22	31.77	31.19	31.77	31.77	1.34%	57,767
Dec 2, 2025	31.38	31.62	31.11	31.35	31.35	0.71%	70,501
Dec 1, 2025	31.71	31.71	30.97	31.13	31.13	-0.61%	187,011
Nov 28, 2025	31.00	31.51	31.00	31.32	31.32	0.61%	40,975
Nov 26, 2025	31.05	31.25	30.90	31.13	31.13	0.03%	57,029
Nov 25, 2025	30.99	31.27	30.90	31.12	31.12	0.23%	84,978
Nov 24, 2025	30.72	31.19	30.72	31.05	31.05	1.27%	66,597
Nov 21, 2025	30.19	30.85	30.19	30.66	30.66	1.39%	87,856
Nov 20, 2025	30.76	31.05	30.13	30.24	30.24	-0.82%	136,616
Nov 19, 2025	30.78	31.06	30.31	30.49	30.49	0.23%	143,303
Nov 18, 2025	30.43	30.66	30.17	30.42	30.42	-1.11%	156,433
Nov 17, 2025	30.95	31.20	30.61	30.76	30.76	-1.69%	253,891
Nov 14, 2025	31.10	31.92	31.07	31.29	31.29	-0.64%	173,924
Nov 13, 2025	31.90	32.02	31.05	31.49	31.49	-2.54%	236,229
Nov 12, 2025	32.75	33.12	32.17	32.31	32.31	-1.64%	201,329
Nov 11, 2025	32.51	32.96	32.50	32.85	32.85	1.23%	112,033
Nov 10, 2025	31.89	32.57	31.75	32.45	32.45	2.92%	156,850
Nov 7, 2025	31.91	31.97	30.98	31.53	31.53	1.06%	200,896