Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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