Galapagos NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	27.84	28.40	27.32	28.32	28.32	1.51%	71,998
Sep 25, 2025	28.00	28.32	27.90	27.90	27.90	-0.85%	38,392
Sep 24, 2025	28.52	28.66	28.04	28.14	28.14	-1.68%	39,265
Sep 23, 2025	28.60	28.68	28.30	28.62	28.62	-0.49%	35,688
Sep 22, 2025	28.82	28.98	28.54	28.76	28.76	-0.14%	72,764
Sep 19, 2025	27.88	29.12	27.74	28.80	28.80	3.30%	256,816
Sep 18, 2025	27.04	27.94	26.90	27.88	27.88	3.18%	66,986
Sep 17, 2025	27.20	27.20	26.80	27.02	27.02	0.67%	46,009
Sep 16, 2025	27.14	27.28	26.84	26.84	26.84	-0.74%	39,635
Sep 15, 2025	27.38	27.42	26.80	27.04	27.04	-0.95%	37,419
Sep 12, 2025	27.60	27.72	27.30	27.30	27.30	-1.16%	19,819
Sep 11, 2025	27.70	27.88	27.44	27.62	27.62	-0.29%	27,351
Sep 10, 2025	28.12	28.14	27.56	27.70	27.70	-1.14%	42,424
Sep 9, 2025	28.20	28.40	27.78	28.02	28.02	-0.64%	50,306
Sep 8, 2025	28.42	28.92	28.02	28.20	28.20	-0.84%	77,092
Sep 5, 2025	27.14	28.50	26.98	28.44	28.44	6.92%	145,143
Sep 4, 2025	26.90	27.16	26.56	26.60	26.60	-0.60%	41,429
Sep 3, 2025	26.80	27.20	26.66	26.76	26.76	-0.67%	43,300
Sep 2, 2025	27.10	27.20	26.74	26.94	26.94	-0.74%	44,761
Sep 1, 2025	26.98	27.54	26.98	27.14	27.14	0.74%	44,715
Aug 29, 2025	27.74	27.98	26.92	26.94	26.94	-4.26%	68,645
Aug 28, 2025	28.10	28.52	27.82	28.14	28.14	-0.21%	97,049
Aug 27, 2025	27.56	28.20	27.40	28.20	28.20	3.52%	79,869
Aug 26, 2025	27.06	27.24	26.90	27.24	27.24	-0.44%	385,376
Aug 25, 2025	27.26	27.58	27.12	27.36	27.36	-1.01%	32,107
Aug 22, 2025	27.46	27.78	27.36	27.64	27.64	0.95%	35,122
Aug 21, 2025	27.32	27.56	27.00	27.38	27.38	0.22%	25,403
Aug 20, 2025	27.68	27.68	27.20	27.32	27.32	-1.30%	41,217
Aug 19, 2025	27.86	28.46	27.62	27.68	27.68	-1.70%	48,818
Aug 18, 2025	27.80	28.30	27.64	28.16	28.16	2.10%	57,691
Aug 15, 2025	27.52	27.80	27.32	27.58	27.58	-0.65%	45,056
Aug 14, 2025	27.62	27.76	27.46	27.76	27.76	0.36%	36,045
Aug 13, 2025	27.24	27.80	27.04	27.66	27.66	2.07%	56,336
Aug 12, 2025	27.14	27.36	26.82	27.10	27.10	-0.88%	60,992
Aug 11, 2025	28.00	28.06	27.32	27.34	27.34	-2.36%	68,111
Aug 8, 2025	28.26	28.64	28.00	28.00	28.00	-0.57%	78,398
Aug 7, 2025	28.20	28.56	28.06	28.16	28.16	0.21%	82,588
Aug 6, 2025	28.14	28.40	26.32	28.10	28.10	-2.29%	468,854
Aug 5, 2025	28.96	29.50	28.76	28.76	28.76	-0.21%	119,404
Aug 4, 2025	28.10	28.90	28.10	28.82	28.82	2.64%	76,459
Aug 1, 2025	28.54	28.70	27.68	28.08	28.08	-2.70%	106,056
Jul 31, 2025	28.90	29.14	28.54	28.86	28.86	-0.28%	143,770
Jul 30, 2025	28.50	29.20	28.36	28.94	28.94	3.06%	182,209
Jul 29, 2025	28.44	28.44	27.70	28.08	28.08	-1.34%	190,077
Jul 28, 2025	27.80	28.98	27.38	28.46	28.46	4.63%	371,069
Jul 25, 2025	26.00	27.50	25.98	27.20	27.20	6.58%	409,185
Jul 24, 2025	26.32	26.50	23.88	25.52	25.52	-10.20%	969,047
Jul 23, 2025	28.24	29.00	28.12	28.42	28.42	1.79%	253,073
Jul 22, 2025	27.50	28.34	26.78	27.92	27.92	4.65%	348,975
Jul 21, 2025	26.80	26.92	26.38	26.68	26.68	-0.74%	58,438