Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	173,628
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
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