Skip to main content
Galapagos NV (VIE:GLPG)
Austria flag Austria · Delayed Price · Currency is EUR
27.10
-0.08 (-0.29%)
At close: Dec 5, 2025

Galapagos NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3027.4027.1027.1027.10-0.29%13
Dec 4, 202527.1627.2227.1027.1827.181.72%-
Dec 3, 202527.0027.0026.7226.7226.72-0.74%-
Dec 2, 202526.6427.0426.6426.9226.92-1.17%302
Dec 1, 202527.0827.2427.0627.2427.241.72%-
Nov 28, 202526.7426.7826.6626.7826.78--
Nov 27, 202526.6226.7826.6226.7826.78--
Nov 26, 202526.8626.8626.7826.7826.78--
Nov 25, 202526.9626.9626.6026.7826.780.37%-
Nov 24, 202526.7426.8626.6826.6826.681.21%-
Nov 21, 202526.1426.3626.1426.3626.36-0.90%-
Nov 20, 202526.7826.7826.3426.6026.60-0.23%-
Nov 19, 202526.3026.6626.3026.6626.661.06%264
Nov 18, 202526.2826.3826.1226.3826.38-1.12%221
Nov 17, 202526.9226.9226.6826.6826.68-0.22%-
Nov 14, 202526.9626.9626.7226.7426.74-2.83%-
Nov 13, 202528.0428.0427.5227.5227.52-2.76%-
Nov 12, 202528.3228.3228.2028.3028.300.78%-
Nov 11, 202527.8828.0827.8828.0828.081.59%-
Nov 10, 202527.7427.7427.5827.6427.640.14%-
Nov 7, 202527.1227.9227.1227.6027.603.68%-
Nov 6, 202525.9827.2225.8626.6226.621.91%2,410
Nov 5, 202526.0626.2026.0626.1226.12-1.14%-
Nov 4, 202526.5626.5626.4226.4226.42-2.94%-
Nov 3, 202527.5427.5427.2227.2227.220.22%15
Oct 31, 202527.1627.2827.1627.1627.160.89%-
Oct 30, 202527.0427.0426.9026.9226.920.15%-
Oct 29, 202527.0627.0626.8826.8826.880.30%-
Oct 28, 202526.8426.8426.7026.8026.80-1.03%113
Oct 27, 202527.9027.9027.0827.0827.08-2.38%-
Oct 24, 202527.7427.7427.6627.7427.740.29%-
Oct 23, 202527.4427.6627.3627.6627.66-0.22%233
Oct 22, 202527.8627.8627.4227.7227.725.32%305
Oct 21, 202524.4226.3224.4226.3226.32-10.72%1,576
Oct 20, 202529.7829.7829.2429.4829.481.17%-
Oct 17, 202529.4029.4029.0629.1429.14-1.82%-
Oct 16, 202529.4429.7429.4429.6829.682.70%-
Oct 15, 202529.1429.1428.7228.9028.900.49%-
Oct 14, 202529.2429.2428.7628.7628.76-2.31%-
Oct 13, 202529.6029.6029.3829.4429.440.82%-
Oct 10, 202529.4029.4029.2029.2029.20-1.48%-
Oct 9, 202529.6029.6429.4029.6429.64-1.20%-
Oct 8, 202530.1830.1829.8230.0030.00-1.38%-
Oct 7, 202530.5030.5630.3430.4230.42-3.67%271
Oct 6, 202531.9631.9631.3831.5831.580.45%-
Oct 3, 202532.0032.2031.4431.4431.444.73%347
Oct 2, 202530.1630.1630.0230.0230.02-0.53%-
Oct 1, 202529.5830.1829.5830.1830.183.14%-
Sep 30, 202529.3429.3429.1629.2629.261.32%-
Sep 29, 202529.0029.0028.8828.8828.884.03%-
Sep 26, 202527.5827.7627.5627.7627.76-1.35%-
Sep 25, 202528.2028.2428.1428.1428.14-1.33%-
Sep 24, 202528.6028.6028.4628.5228.52-0.14%-
Sep 23, 202528.6428.6428.4228.5628.56-1.04%-
Sep 22, 202528.7828.8628.7828.8628.86-0.21%-
Sep 19, 202527.9628.9227.9628.9228.926.72%-
Sep 18, 202527.0027.1027.0027.1027.100.59%417
Sep 17, 202526.9626.9626.9426.9426.94-0.52%-
Sep 16, 202527.1627.1627.0827.0827.08-0.37%-
Sep 15, 202527.3227.4227.1827.1827.18-1.66%-
Sep 12, 202527.7027.7027.6427.6427.640.07%-
Sep 11, 202527.7627.7627.5427.6227.62-0.72%-
Sep 10, 202528.1228.1227.8227.8227.82-1.07%-
Sep 9, 202528.3428.3427.8828.1228.12-1.68%-
Sep 8, 202528.2828.8428.2828.6028.604.00%-
Sep 5, 202527.0227.5227.0227.5027.503.15%-
Sep 4, 202526.7227.0626.6626.6626.66-0.89%-
Sep 3, 202527.1227.1426.9026.9026.90-0.30%-
Sep 2, 202527.2227.2226.7626.9826.98-1.17%-
Sep 1, 202527.5027.5027.3027.3027.30-0.58%-
Aug 29, 202527.9427.9427.4627.4627.46-2.21%-
Aug 28, 202527.7228.0827.7228.0828.080.57%-
Aug 27, 202527.4827.9227.4827.9227.923.03%656
Aug 26, 202527.1227.1226.9827.1027.10-1.02%-
Aug 25, 202527.5427.5427.2627.3827.38-1.01%-
Aug 22, 202527.3427.6627.3427.6627.661.17%-
Aug 21, 202527.3827.4427.2227.3427.34-0.73%-
Aug 20, 202527.6627.6627.4827.5427.54-2.34%-
Aug 19, 202528.0228.2028.0228.2028.200.07%-
Aug 18, 202527.8428.1827.7428.1828.182.47%-
Aug 15, 202527.7427.7427.3627.5027.50-0.29%-
Aug 14, 202527.5027.7027.5027.5827.580.80%-
Aug 13, 202527.0827.4427.0827.3627.361.26%-
Aug 12, 202527.1427.1426.9027.0227.02-2.24%417
Aug 11, 202527.9427.9427.6427.6427.64-2.40%-
Aug 8, 202528.2028.4828.2028.3228.32-0.42%-
Aug 7, 202528.3428.4428.2428.4428.443.34%-
Aug 6, 202527.4027.5226.4827.5227.52-6.01%-
Aug 5, 202529.0829.4629.0829.2829.282.45%-
Aug 4, 202528.5228.5828.4628.5828.581.06%-
Aug 1, 202528.6628.6628.2828.2828.28-1.81%-
Jul 31, 202529.0629.0628.7028.8028.80-0.76%-
Jul 30, 202528.4429.0228.4429.0229.023.35%-
Jul 29, 202528.0628.3028.0628.0828.08-1.47%-
Jul 28, 202527.5028.5027.5028.5028.506.82%-
Jul 25, 202526.2026.9826.2026.6826.687.15%-
Jul 24, 202524.5024.9024.2224.9024.90-13.42%644
Jul 23, 202528.2428.8828.2428.7628.763.53%-
Jul 22, 202526.9828.0626.9427.7827.785.23%2,810
Jul 21, 202526.8426.8426.4026.4026.40-1.12%-