Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.49	33.93	33.38	33.77	33.77	0.82%	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%	118,115
Feb 24, 2026	35.73	36.24	34.31	34.36	34.36	1.45%	258,380
Feb 23, 2026	33.76	34.06	33.40	33.87	33.87	0.30%	72,754
Feb 20, 2026	33.76	34.09	33.41	33.77	33.77	-1.20%	71,265
Feb 19, 2026	34.33	34.40	33.74	34.18	34.18	-1.19%	45,039
Feb 18, 2026	34.09	34.59	33.98	34.59	34.59	1.95%	119,222
Feb 17, 2026	33.72	34.00	33.39	33.93	33.93	0.03%	151,600
Feb 13, 2026	33.47	33.96	33.47	33.92	33.92	1.47%	116,501
Feb 12, 2026	34.01	34.13	33.42	33.43	33.43	-1.84%	78,163
Feb 11, 2026	33.91	34.22	33.74	34.06	34.06	0.37%	64,894
Feb 10, 2026	33.71	34.08	33.68	33.93	33.93	0.98%	46,927
Feb 9, 2026	33.39	33.66	33.12	33.60	33.60	0.72%	45,022
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%	161,499
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	-	109,260
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%	102,163
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%	244,470
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%	104,433
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%	57,212
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%	73,393
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%	62,711
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%	104,148
Dec 9, 2025	31.43	31.81	31.41	31.63	31.63	0.44%	66,392
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	-	52,958
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
Nov 26, 2025	31.05	31.25	30.90	31.13	31.13	0.03%	57,029
Nov 25, 2025	30.99	31.27	30.90	31.12	31.12	0.23%	84,978
Nov 24, 2025	30.72	31.19	30.72	31.05	31.05	1.27%	66,597
Nov 21, 2025	30.19	30.85	30.19	30.66	30.66	1.39%	87,856
Nov 20, 2025	30.76	31.05	30.13	30.24	30.24	-0.82%	136,616
Nov 19, 2025	30.78	31.06	30.31	30.49	30.49	0.23%	143,303
Nov 18, 2025	30.43	30.66	30.17	30.42	30.42	-1.11%	156,433
Nov 17, 2025	30.95	31.20	30.61	30.76	30.76	-1.69%	253,891
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%	173,630
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