Skip to main content
Galapagos NV (BVMF:G1LP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.25
-0.05 (-0.60%)
At close: Dec 3, 2025

Galapagos NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.508.508.488.488.482.79%5
Dec 3, 20258.258.258.258.258.25-0.60%6
Dec 1, 20258.498.498.308.308.30-1.19%2
Nov 28, 20258.408.408.408.408.400.48%23
Nov 25, 20258.368.368.368.368.360.60%2
Nov 24, 20258.438.438.308.318.31-0.36%13
Nov 21, 20258.198.348.088.348.342.96%4
Nov 19, 20258.108.108.108.108.10-0.61%1
Nov 18, 20258.158.158.158.158.15-0.73%11
Nov 17, 20258.238.238.218.218.21-2.15%3
Nov 13, 20258.518.518.398.398.39-2.44%61
Nov 12, 20258.578.608.578.608.600.58%5
Nov 10, 20258.448.558.448.558.551.42%10
Nov 7, 20258.538.538.438.438.435.24%4
Nov 6, 20258.078.078.018.018.010.25%4
Nov 5, 20257.997.997.997.997.99-2.68%224
Nov 4, 20258.208.218.188.218.21-3.30%21
Oct 31, 20258.498.498.498.498.49-1.85%6
Oct 24, 20258.658.658.658.658.650.23%10
Oct 23, 20258.658.668.598.638.634.73%237
Oct 22, 20258.248.248.248.248.24-2.02%15
Oct 21, 20258.498.668.418.418.41-7.68%28
Oct 20, 20259.069.179.069.119.11-1.51%5
Oct 17, 20259.079.259.079.259.251.98%11
Oct 15, 20259.079.079.079.079.07-0.87%2
Oct 14, 20259.149.159.139.159.15-2.03%139
Oct 13, 20259.329.349.329.349.340.54%15
Oct 10, 20259.279.299.279.299.290.22%4
Oct 8, 20259.369.369.279.279.27-0.96%3
Oct 7, 20259.369.369.369.369.36-1.37%1
Oct 6, 20259.919.919.499.499.49-5.10%11
Oct 3, 202510.0010.0010.0010.0010.004.38%25
Oct 2, 20259.559.629.559.589.581.38%119
Oct 1, 20259.279.459.279.459.453.96%12
Sep 29, 20258.909.098.909.099.094.48%40
Sep 25, 20258.648.848.648.708.70-1.36%5
Sep 24, 20258.818.828.818.828.82-1.89%18
Sep 23, 20258.998.998.998.998.99-1.10%3
Sep 22, 20259.129.169.089.099.090.78%4
Sep 19, 20259.009.029.009.029.025.37%30
Sep 18, 20258.568.568.568.568.561.06%8
Sep 17, 20258.478.478.478.478.47-1
Sep 15, 20258.478.478.478.478.47-0.70%1
Sep 12, 20258.528.538.528.538.53-1.84%11
Sep 11, 20258.698.698.698.698.69-0.80%11
Sep 10, 20258.688.768.688.768.76-1.13%2
Sep 9, 20258.228.978.228.868.86-0.89%9
Sep 8, 20259.159.158.948.948.94-1.11%12
Sep 5, 20258.979.048.979.049.046.86%18
Sep 2, 20258.618.618.468.468.46-0.70%35
Aug 29, 20258.688.688.528.528.52-2.74%10
Aug 28, 20258.878.878.768.768.76-2.23%11
Aug 27, 20258.918.968.918.968.963.82%16
Aug 26, 20258.638.638.638.638.630.23%2
Aug 25, 20258.618.618.618.618.61-1.03%2
Aug 21, 20258.708.708.708.708.70-1.58%1
Aug 18, 20258.848.848.848.848.841.84%1
Aug 15, 20258.688.688.688.688.682.24%1
Aug 12, 20258.508.618.498.498.49-1.62%14
Aug 11, 20258.638.638.638.638.63-2.49%1
Aug 8, 20259.029.028.858.858.85-1.67%3
Aug 7, 20259.119.119.009.009.00-0.11%4
Aug 6, 20259.259.258.939.019.01-1.53%5
Aug 5, 20259.189.409.159.159.150.88%42
Aug 4, 20258.779.078.779.079.071.34%4
Aug 1, 20258.938.958.938.958.95-3.87%6
Jul 31, 20259.319.319.319.319.311.09%13
Jul 30, 20259.219.219.209.219.211.66%3,045
Jul 29, 20259.389.389.069.069.06-2.37%141
Jul 28, 20259.289.289.289.289.283.46%9
Jul 25, 20258.658.978.658.978.978.86%20
Jul 24, 20257.928.247.928.248.24-10.14%46
Jul 23, 20259.309.369.179.179.171.89%15
Jul 22, 20259.009.009.009.009.005.76%8
Jul 21, 20258.518.518.518.518.51-2.07%3
Jul 18, 20258.698.698.698.698.691.40%9
Jul 17, 20258.698.698.528.578.57-0.46%14
Jul 15, 20258.218.618.218.618.612.87%8
Jul 14, 20258.488.488.378.378.37-0.24%5
Jul 10, 20258.388.428.388.398.393.97%40
Jul 9, 20258.008.078.008.078.071.89%532
Jul 8, 20257.807.927.727.927.922.59%12
Jul 7, 20257.727.727.727.727.721.71%1
Jul 1, 20257.777.777.597.597.59-1.30%26
Jun 30, 20257.637.697.637.697.69-1.41%13
Jun 27, 20257.807.807.807.807.801.96%2
Jun 25, 20257.657.657.657.657.653.52%1
Jun 23, 20257.397.397.397.397.39-1.99%13
Jun 20, 20257.587.587.547.547.54-1.44%18
Jun 18, 20257.637.657.607.657.65-15
Jun 17, 20257.677.677.617.657.65-5.44%516
Jun 16, 20258.148.148.098.098.090.50%13
Jun 12, 20257.948.057.948.058.051.51%13
Jun 11, 20257.967.967.937.937.930.38%13
Jun 10, 20257.907.907.907.907.901.28%11
Jun 9, 20257.857.857.807.807.80-0.89%10
Jun 6, 20257.847.877.847.877.87-2.48%5