Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	30.41	31.55	30.41	31.20	31.20	4.38%	304,666
Nov 5, 2025	30.19	30.41	29.81	29.89	29.89	-1.87%	173,630
Nov 4, 2025	30.42	30.63	30.28	30.46	30.46	-1.68%	106,708
Nov 3, 2025	31.66	31.78	30.80	30.98	30.98	-2.52%	188,463
Oct 31, 2025	31.22	31.85	31.17	31.78	31.78	1.40%	100,563
Oct 30, 2025	31.04	31.62	30.95	31.34	31.34	1.36%	118,683
Oct 29, 2025	31.48	31.61	30.92	30.92	30.92	-1.34%	108,130
Oct 28, 2025	31.08	31.69	30.95	31.34	31.34	0.95%	188,778
Oct 27, 2025	32.10	32.14	31.00	31.05	31.05	-2.86%	265,925
Oct 24, 2025	32.40	32.53	31.95	31.96	31.96	-0.22%	134,302
Oct 23, 2025	32.08	32.62	31.93	32.03	32.03	0.50%	184,438
Oct 22, 2025	32.19	32.48	31.51	31.87	31.87	1.40%	307,160
Oct 21, 2025	32.05	33.35	31.06	31.43	31.43	-8.61%	1,074,493
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