Galapagos NV (GLPG)
NASDAQ: GLPG · Real-Time Price · USD
31.59
-0.18 (-0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
Galapagos NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Oct 3, 2025 | 37.02 | 37.78 | 36.63 | 37.62 | 37.62 | 4.85% | 604,080 |
| Oct 2, 2025 | 35.21 | 36.01 | 35.12 | 35.88 | 35.88 | 2.40% | 505,257 |
| Oct 1, 2025 | 35.43 | 35.57 | 34.96 | 35.04 | 35.04 | 1.15% | 243,155 |
| Sep 30, 2025 | 34.39 | 34.67 | 34.06 | 34.64 | 34.64 | 0.61% | 234,179 |
| Sep 29, 2025 | 34.00 | 34.43 | 33.58 | 34.43 | 34.43 | 1.92% | 309,591 |
| Sep 26, 2025 | 32.38 | 33.88 | 32.37 | 33.78 | 33.78 | 3.43% | 179,106 |
| Sep 25, 2025 | 32.95 | 32.95 | 32.64 | 32.66 | 32.66 | -1.15% | 81,988 |
| Sep 24, 2025 | 33.48 | 33.62 | 32.71 | 33.04 | 33.04 | -1.49% | 123,261 |
| Sep 23, 2025 | 33.76 | 33.89 | 33.50 | 33.54 | 33.54 | -0.45% | 51,093 |
| Sep 22, 2025 | 34.06 | 34.17 | 33.61 | 33.69 | 33.69 | -1.32% | 79,031 |
| Sep 19, 2025 | 33.64 | 34.16 | 33.54 | 34.14 | 34.14 | 2.71% | 249,511 |
| Sep 18, 2025 | 32.01 | 33.24 | 31.97 | 33.24 | 33.24 | 3.04% | 154,719 |
| Sep 17, 2025 | 32.00 | 32.46 | 31.86 | 32.26 | 32.26 | 0.75% | 121,809 |
| Sep 16, 2025 | 32.00 | 32.18 | 31.76 | 32.02 | 32.02 | 0.44% | 128,933 |
| Sep 15, 2025 | 32.00 | 32.06 | 31.49 | 31.88 | 31.88 | -0.44% | 76,857 |
| Sep 12, 2025 | 32.43 | 32.43 | 31.89 | 32.02 | 32.02 | -1.63% | 63,559 |
| Sep 11, 2025 | 32.21 | 32.66 | 32.21 | 32.55 | 32.55 | 0.65% | 72,948 |
| Sep 10, 2025 | 32.67 | 32.67 | 32.26 | 32.34 | 32.34 | -1.01% | 70,172 |
| Sep 9, 2025 | 33.00 | 33.19 | 32.65 | 32.67 | 32.67 | -2.62% | 98,283 |
| Sep 8, 2025 | 33.63 | 33.63 | 32.91 | 33.55 | 33.55 | 0.57% | 197,691 |
| Sep 5, 2025 | 32.12 | 33.43 | 32.06 | 33.36 | 33.36 | 4.54% | 316,619 |
| Sep 4, 2025 | 31.24 | 31.96 | 30.88 | 31.91 | 31.91 | 2.08% | 231,849 |
| Sep 3, 2025 | 31.32 | 31.38 | 31.07 | 31.26 | 31.26 | 0.32% | 410,340 |
| Sep 2, 2025 | 31.24 | 31.66 | 31.01 | 31.16 | 31.16 | -0.89% | 138,053 |
| Aug 29, 2025 | 32.03 | 32.03 | 31.38 | 31.44 | 31.44 | -2.99% | 114,269 |
| Aug 28, 2025 | 32.69 | 33.25 | 32.34 | 32.41 | 32.41 | -1.52% | 200,424 |
| Aug 27, 2025 | 32.42 | 32.98 | 32.28 | 32.91 | 32.91 | 3.52% | 207,294 |
| Aug 26, 2025 | 31.56 | 31.95 | 31.43 | 31.79 | 31.79 | 1.11% | 158,220 |
| Aug 25, 2025 | 32.07 | 32.20 | 31.42 | 31.44 | 31.44 | -1.75% | 171,587 |
| Aug 22, 2025 | 32.11 | 32.43 | 31.97 | 32.00 | 32.00 | 0.25% | 161,129 |
| Aug 21, 2025 | 31.67 | 32.00 | 31.39 | 31.92 | 31.92 | 0.50% | 207,959 |
| Aug 20, 2025 | 32.11 | 32.28 | 31.63 | 31.76 | 31.76 | -1.06% | 248,327 |
| Aug 19, 2025 | 32.95 | 33.25 | 32.06 | 32.10 | 32.10 | -2.46% | 272,240 |
| Aug 18, 2025 | 32.41 | 33.03 | 32.41 | 32.91 | 32.91 | 1.36% | 304,840 |
| Aug 15, 2025 | 32.02 | 32.53 | 31.95 | 32.47 | 32.47 | 2.14% | 318,987 |
| Aug 14, 2025 | 32.10 | 32.91 | 31.30 | 31.79 | 31.79 | -1.58% | 715,671 |
| Aug 13, 2025 | 32.00 | 32.63 | 31.90 | 32.30 | 32.30 | 1.99% | 293,547 |
| Aug 12, 2025 | 31.49 | 31.93 | 31.32 | 31.67 | 31.67 | 0.54% | 240,238 |
| Aug 11, 2025 | 32.21 | 32.30 | 31.50 | 31.50 | 31.50 | -3.26% | 222,374 |
| Aug 8, 2025 | 33.00 | 33.17 | 32.47 | 32.56 | 32.56 | -0.97% | 281,166 |
| Aug 7, 2025 | 33.13 | 33.15 | 32.63 | 32.88 | 32.88 | 0.24% | 189,415 |
| Aug 6, 2025 | 31.91 | 32.83 | 31.91 | 32.80 | 32.80 | -0.58% | 416,123 |
| Aug 5, 2025 | 33.85 | 33.86 | 32.32 | 32.99 | 32.99 | -1.20% | 429,272 |
| Aug 4, 2025 | 33.23 | 33.50 | 33.03 | 33.39 | 33.39 | 2.08% | 251,635 |
| Aug 1, 2025 | 32.69 | 32.75 | 32.11 | 32.71 | 32.71 | -0.34% | 261,978 |
| Jul 31, 2025 | 32.91 | 33.23 | 32.75 | 32.82 | 32.82 | -1.35% | 294,395 |
| Jul 30, 2025 | 32.89 | 33.51 | 32.89 | 33.27 | 33.27 | 1.37% | 393,630 |
| Jul 29, 2025 | 32.43 | 32.95 | 31.98 | 32.82 | 32.82 | 0.09% | 922,349 |
| Jul 28, 2025 | 33.18 | 33.66 | 32.78 | 32.79 | 32.79 | 0.43% | 475,072 |
| Jul 25, 2025 | 31.34 | 32.67 | 31.02 | 32.65 | 32.65 | 5.83% | 504,649 |
| Jul 24, 2025 | 28.83 | 30.88 | 28.78 | 30.85 | 30.85 | -7.33% | 1,226,626 |
| Jul 23, 2025 | 33.61 | 33.86 | 33.15 | 33.29 | 33.29 | 1.56% | 318,167 |
| Jul 22, 2025 | 32.70 | 33.10 | 32.36 | 32.78 | 32.78 | 1.99% | 629,565 |
| Jul 21, 2025 | 30.78 | 32.27 | 30.75 | 32.14 | 32.14 | 3.21% | 437,473 |
| Jul 18, 2025 | 31.07 | 31.39 | 30.92 | 31.14 | 31.14 | 1.57% | 306,541 |
| Jul 17, 2025 | 30.75 | 30.96 | 30.50 | 30.66 | 30.66 | 1.36% | 147,201 |