Skip to main content
Galapagos NV (GLPG)
NASDAQ: GLPG · Real-Time Price · USD
28.01
-0.06 (-0.21%)
At close: Jun 27, 2025, 4:00 PM
27.98
-0.03 (-0.11%)
After-hours: Jun 27, 2025, 4:32 PM EDT

Galapagos NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.0528.1327.7527.9827.98-0.32%183,086
Jun 26, 202528.0428.2827.9728.0728.071.30%150,377
Jun 25, 202527.6027.8927.5427.7127.710.18%175,394
Jun 24, 202527.2327.8527.1927.6627.662.26%199,143
Jun 23, 202527.0927.2026.6227.0527.05-1.35%472,306
Jun 20, 202527.8227.8227.1227.4227.42-2.83%322,509
Jun 18, 202527.6228.4327.5028.2228.221.07%367,284
Jun 17, 202528.3728.5327.5827.9227.92-3.06%479,238
Jun 16, 202528.9729.1528.6928.8028.800.14%347,980
Jun 13, 202528.6129.2828.5428.7628.76-0.38%322,184
Jun 12, 202528.6028.9228.4828.8728.871.83%146,278
Jun 11, 202528.3728.5728.3428.3528.350.14%113,801
Jun 10, 202528.5628.7428.1428.3128.310.78%291,130
Jun 9, 202528.0128.3827.9328.0928.091.30%159,517
Jun 6, 202527.8128.3827.6727.7327.73-0.82%419,562
Jun 5, 202528.3328.3527.8627.9627.96-2.31%132,012
Jun 4, 202528.8028.9828.5428.6228.62-0.07%98,466
Jun 3, 202529.0229.0628.6328.6428.64-1.92%126,468
Jun 2, 202529.0029.4128.9329.2029.201.53%150,436
May 30, 202529.1729.1728.5728.7628.76-1.13%526,522
May 29, 202529.0029.2028.7929.0929.09-0.14%132,265
May 28, 202528.9329.1828.9029.1329.130.55%178,306
May 27, 202529.2329.2528.8228.9728.970.84%272,170
May 23, 202528.7029.0028.6728.7328.73-0.17%210,690
May 22, 202528.5228.8928.1628.7828.78-0.72%632,642
May 21, 202529.2329.4828.8228.9928.990.31%534,737
May 20, 202527.9928.9327.9728.9028.903.55%494,394
May 19, 202527.7527.9327.5527.9127.910.58%248,192
May 16, 202527.1227.7626.8527.7527.753.31%421,366
May 15, 202526.2426.8925.9826.8626.861.36%554,525
May 14, 202527.4727.8125.9726.5026.50-1.27%786,221
May 13, 202525.7727.1324.7426.8426.847.06%2,135,409
May 12, 202525.1325.4425.0225.0725.07-0.99%326,800
May 9, 202525.4525.7225.2925.3225.32-0.71%259,413
May 8, 202525.7525.7525.2025.5025.50-1.16%602,803
May 7, 202526.2026.3525.7525.8025.80-1.79%521,338
May 6, 202527.0527.1126.2626.2726.27-3.24%286,330
May 5, 202527.4627.4927.0827.1527.15-0.69%289,705
May 2, 202527.5127.6427.2427.3427.342.09%329,329
May 1, 202526.9327.0426.5426.7826.78-0.52%125,989
Apr 30, 202526.7727.1926.6526.9226.92-485,135
Apr 29, 202526.8126.9726.5826.9226.920.19%283,310
Apr 28, 202527.2727.5026.8126.8726.870.04%603,334
Apr 25, 202526.6226.9826.5026.8626.861.40%384,335
Apr 24, 202525.5626.6725.3826.4926.493.88%648,038
Apr 23, 202525.4425.7625.3225.5025.501.67%458,088
Apr 22, 202524.8925.2524.5925.0825.081.79%434,365
Apr 21, 202524.5224.7924.3124.6424.64-0.08%152,204
Apr 17, 202524.5124.9124.5124.6624.660.65%252,010
Apr 16, 202523.9024.7523.9024.5024.502.60%265,238