Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	106,337
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%	91,081
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
Feb 24, 2026	35.73	36.24	34.31	34.36	34.36	1.45%	258,395
Feb 23, 2026	33.76	34.06	33.40	33.87	33.87	0.30%	73,246
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