Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	33.71	34.08	33.68	33.93	33.93	0.98%	46,887
Feb 9, 2026	33.39	33.66	33.12	33.60	33.60	0.72%	45,012
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%	161,498
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	-	105,849
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%	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