Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	28.75	28.96	28.61	28.83	-	1.53%	36,041
May 5, 2026	28.57	28.75	28.23	28.39	28.39	-0.25%	75,807
May 4, 2026	27.88	28.56	27.73	28.46	28.46	1.64%	309,497
May 1, 2026	27.83	28.27	27.58	28.00	28.00	0.61%	107,776
Apr 30, 2026	27.90	28.22	27.81	27.83	27.83	-0.11%	189,324
Apr 29, 2026	28.22	28.24	27.49	27.86	27.86	-1.97%	222,764
Apr 28, 2026	28.50	28.71	28.28	28.42	28.42	-0.18%	139,878
Apr 27, 2026	28.46	28.75	28.44	28.47	28.47	-0.45%	141,423
Apr 24, 2026	28.81	28.81	28.30	28.60	28.60	-0.28%	102,891
Apr 23, 2026	29.09	29.18	28.60	28.68	28.68	-1.58%	106,454
Apr 22, 2026	29.07	29.30	28.92	29.14	29.14	0.80%	82,792
Apr 21, 2026	29.07	29.24	28.82	28.91	28.91	-1.26%	180,212
Apr 20, 2026	29.28	29.44	29.16	29.28	29.28	-	67,772
Apr 17, 2026	29.25	29.44	29.07	29.28	29.28	1.46%	91,131
Apr 16, 2026	29.20	29.20	28.70	28.86	28.86	-1.03%	120,946
Apr 15, 2026	28.88	29.25	28.77	29.16	29.16	0.97%	131,125
Apr 14, 2026	28.64	29.31	28.64	28.88	28.88	1.12%	176,714
Apr 13, 2026	28.16	28.56	27.98	28.56	28.56	0.56%	131,801
Apr 10, 2026	28.70	29.06	28.33	28.40	28.40	-0.56%	137,104
Apr 9, 2026	28.50	28.65	28.25	28.56	28.56	-1.14%	112,185
Apr 8, 2026	29.40	29.44	28.50	28.89	28.89	-0.14%	92,736
Apr 7, 2026	29.00	29.00	28.27	28.93	28.93	-1.60%	249,516
Apr 6, 2026	29.45	29.77	29.05	29.40	29.40	-0.07%	97,084
Apr 2, 2026	29.24	29.60	29.06	29.42	29.42	-1.14%	176,233
Apr 1, 2026	29.96	30.14	29.62	29.76	29.76	-0.80%	348,320
Mar 31, 2026	29.00	30.46	28.98	30.00	30.00	4.02%	463,052
Mar 30, 2026	29.08	29.09	28.70	28.84	28.84	-0.31%	134,604
Mar 27, 2026	29.98	30.12	28.81	28.93	28.93	-3.47%	371,321
Mar 26, 2026	30.05	30.53	29.96	29.97	29.97	-2.19%	176,108
Mar 25, 2026	30.15	30.86	30.15	30.64	30.64	2.82%	381,010
Mar 24, 2026	31.26	31.40	29.68	29.80	29.80	-6.58%	617,613
Mar 23, 2026	32.30	32.37	31.70	31.90	31.90	-0.34%	99,544
Mar 20, 2026	32.47	32.61	31.76	32.01	32.01	-1.60%	134,842
Mar 19, 2026	32.56	32.78	32.22	32.53	32.53	1.12%	96,080
Mar 18, 2026	33.12	33.12	32.17	32.17	32.17	-3.25%	70,519
Mar 17, 2026	32.70	33.40	32.60	33.25	33.25	1.68%	79,980
Mar 16, 2026	32.34	32.86	32.22	32.70	32.70	3.12%	64,341
Mar 13, 2026	32.02	32.44	31.62	31.71	31.71	-0.69%	177,040
Mar 12, 2026	32.12	32.37	31.83	31.93	31.93	-2.06%	291,831
Mar 11, 2026	32.78	32.80	32.30	32.60	32.60	-1.84%	190,967
Mar 10, 2026	33.29	33.78	33.12	33.21	33.21	0.45%	81,201
Mar 9, 2026	32.59	33.07	32.30	33.06	33.06	0.43%	83,895
Mar 6, 2026	32.66	33.06	32.54	32.92	32.92	-1.38%	130,049
Mar 5, 2026	34.38	34.42	33.17	33.38	33.38	-0.92%	180,697
Mar 4, 2026	33.30	33.84	33.04	33.69	33.69	1.94%	96,060
Mar 3, 2026	32.83	33.37	32.45	33.05	33.05	-3.05%	98,951
Mar 2, 2026	33.58	34.16	33.48	34.09	34.09	1.28%	75,727
Feb 27, 2026	33.49	33.93	33.38	33.66	33.66	0.51%	65,941
Feb 26, 2026	33.64	33.64	33.03	33.49	33.49	-1.56%	178,179
Feb 25, 2026	34.42	34.69	33.95	34.02	34.02	-0.99%	118,325