Skip to main content
Galapagos NV (AMS:GLPG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
27.04
-0.22 (-0.81%)
At close: Dec 5, 2025

Galapagos NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3827.5827.0227.0427.04-0.81%35,082
Dec 4, 202527.1027.4026.9827.2627.261.11%53,492
Dec 3, 202526.7827.0026.5626.9626.960.45%26,932
Dec 2, 202526.7227.2226.5226.8426.840.45%42,441
Dec 1, 202527.0027.2626.6826.7226.72-1.18%39,614
Nov 28, 202526.7427.1426.5627.0427.041.20%31,266
Nov 27, 202526.5226.8426.5226.7226.720.30%28,185
Nov 26, 202526.6226.9226.5626.6426.64-0.45%30,325
Nov 25, 202526.8626.9626.4826.7626.76-0.30%38,083
Nov 24, 202526.6827.0626.6026.8426.841.13%41,991
Nov 21, 202526.2226.5825.7626.5426.540.08%56,136
Nov 20, 202526.7026.8826.3226.5226.520.15%38,934
Nov 19, 202526.2626.8826.2226.4826.481.22%55,694
Nov 18, 202526.3626.5025.9826.1626.16-1.73%76,702
Nov 17, 202526.7026.9426.4026.6226.62-2.49%111,764
Nov 14, 202526.9827.3426.4827.3027.300.89%100,220
Nov 13, 202528.0428.0827.0227.0627.06-4.38%101,979
Nov 12, 202528.3028.6028.1228.3028.30-73,133
Nov 11, 202527.9228.4027.8028.3028.302.09%75,584
Nov 10, 202527.3227.9027.3227.7227.723.28%75,770
Nov 7, 202527.0828.0626.7426.8426.84-0.07%124,183
Nov 6, 202526.0027.4025.6626.8626.862.91%187,603
Nov 5, 202526.3226.4026.0026.1026.10-1.44%114,044
Nov 4, 202526.5026.6826.2626.4826.48-1.78%81,564
Nov 3, 202527.6027.6026.9026.9626.96-1.96%53,560
Oct 31, 202527.1027.6026.9227.5027.501.33%69,580
Oct 30, 202526.9227.3626.6227.1427.140.37%50,429
Oct 29, 202526.7227.2026.7227.0427.04-0.44%61,875
Oct 28, 202526.5427.1826.5427.1627.160.44%59,214
Oct 27, 202527.6428.1026.8027.0427.04-2.80%107,236
Oct 24, 202527.6227.9227.5027.8227.820.14%54,418
Oct 23, 202527.4028.0827.0027.7827.781.39%113,686
Oct 22, 202527.2028.3627.1627.4027.40-1.72%214,570
Oct 21, 202527.1828.0024.3027.8827.88-5.87%1,136,558
Oct 20, 202529.6429.9229.1829.6229.621.58%47,577
Oct 17, 202528.9629.5228.9229.1629.16-2.02%63,944
Oct 16, 202529.1430.0629.1429.7629.761.57%56,149
Oct 15, 202529.1429.4428.6229.3029.301.95%107,689
Oct 14, 202528.8229.2628.6028.7428.74-2.77%65,005
Oct 13, 202529.5029.8029.2229.5629.560.68%59,948
Oct 10, 202529.5030.0829.1029.3629.36-0.94%120,788
Oct 9, 202529.7029.9029.3629.6429.64-1.20%49,746
Oct 8, 202529.9430.2429.7030.0030.00-0.07%65,641
Oct 7, 202530.1830.7029.9230.0230.02-3.97%138,118
Oct 6, 202531.8432.0231.1031.2631.26-1.82%157,925
Oct 3, 202530.8832.7430.8831.8431.844.74%322,943
Oct 2, 202529.9830.7029.9030.4030.401.60%140,788
Oct 1, 202529.1630.3229.1629.9229.922.61%134,825
Sep 30, 202529.2229.4228.9229.1629.160.83%96,963
Sep 29, 202528.9029.3028.5228.9228.922.12%105,258