Galapagos N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 27.030 | 27.320 | 26.400 | 27.320 | 27.320 | 2 |
| 2026-10-20 | 26.460 | 26.910 | 26.400 | 26.910 | 26.910 | 2 |
| 2026-10-19 | 26.540 | 26.540 | 26.400 | 26.540 | 26.540 | 2 |
| 2026-10-16 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 2 |
| 2026-10-15 | 26.050 | 26.880 | 26.020 | 26.800 | 26.800 | 2,918 |
| 2026-10-14 | 26.130 | 26.160 | 25.700 | 25.800 | 25.800 | 576 |
| 2026-10-13 | 26.300 | 26.500 | 26.300 | 26.340 | 26.340 | 256 |
| 2026-10-12 | 26.420 | 26.660 | 26.360 | 26.440 | 26.440 | 647 |
| 2026-10-09 | 26.190 | 26.650 | 26.180 | 26.250 | 26.250 | 254 |
| 2026-10-08 | 26.330 | 26.330 | 25.800 | 26.090 | 26.090 | 410 |
| 2026-10-07 | 26.230 | 26.590 | 25.900 | 26.440 | 26.440 | 821 |
| 2026-10-06 | 26.290 | 26.660 | 26.000 | 26.130 | 26.130 | 836 |
| 2026-10-05 | 26.110 | 26.500 | 25.910 | 26.380 | 26.380 | 516 |
| 2026-10-02 | 25.490 | 26.010 | 25.340 | 26.010 | 26.010 | 154 |
| 2026-10-01 | 26.050 | 26.260 | 25.700 | 25.700 | 25.700 | 2,004 |
| 2026-09-30 | 26.190 | 26.480 | 26.100 | 26.480 | 26.480 | 896 |
| 2026-09-29 | 26.010 | 26.300 | 25.740 | 26.180 | 26.180 | 1,521 |
| 2026-09-28 | 25.760 | 26.020 | 25.560 | 26.020 | 26.020 | 1,700 |
| 2026-09-25 | 26.540 | 26.660 | 25.880 | 26.210 | 26.210 | 935 |
| 2026-09-24 | 26.830 | 27.000 | 26.350 | 26.620 | 26.620 | 2,851 |
| 2026-09-23 | 27.200 | 28.380 | 27.060 | 27.650 | 27.650 | 20,602 |
| 2026-09-22 | 25.670 | 26.420 | 25.670 | 26.420 | 26.420 | 3,005 |
| 2026-09-21 | 24.840 | 25.800 | 24.840 | 25.620 | 25.620 | 1,175 |
| 2026-09-18 | 25.210 | 25.380 | 25.020 | 25.270 | 25.270 | 3,490 |
| 2026-09-17 | 24.210 | 24.940 | 24.210 | 24.920 | 24.920 | 2,582 |
| 2026-09-16 | 24.100 | 24.320 | 23.760 | 23.870 | 23.870 | 7,253 |
| 2026-09-15 | 23.160 | 23.880 | 23.160 | 23.880 | 23.880 | 897 |
| 2026-09-14 | 23.400 | 23.580 | 23.340 | 23.543 | 23.543 | 1,023 |
| 2026-09-11 | 23.360 | 23.480 | 23.200 | 23.280 | 23.280 | 512 |
| 2026-09-10 | 23.770 | 23.900 | 23.320 | 23.460 | 23.460 | 942 |
| 2026-09-09 | 23.970 | 24.020 | 23.610 | 23.610 | 23.610 | 1,737 |
| 2026-09-08 | 24.340 | 24.460 | 23.980 | 24.000 | 24.000 | 1,358 |
| 2026-09-07 | 24.470 | 24.520 | 24.200 | 24.520 | 24.520 | 1,094 |
| 2026-09-04 | 25.020 | 25.020 | 24.630 | 24.630 | 24.630 | 5,226 |
| 2026-09-03 | 24.980 | 25.160 | 24.840 | 24.860 | 24.860 | 1,914 |
| 2026-09-02 | 24.620 | 25.080 | 24.620 | 24.980 | 24.980 | 3,289 |
| 2026-09-01 | 24.530 | 24.760 | 24.500 | 24.740 | 24.740 | 1 |
| 2026-08-28 | 25.310 | 25.440 | 25.020 | 25.020 | 25.020 | 7,383 |
| 2026-08-27 | 25.250 | 25.360 | 25.140 | 25.330 | 25.330 | 860 |
| 2026-08-26 | 25.390 | 25.640 | 25.380 | 25.539 | 25.539 | 3,308 |
| 2026-08-25 | 25.260 | 25.520 | 25.260 | 25.400 | 25.400 | 1,929 |
| 2026-08-24 | 24.670 | 24.760 | 24.380 | 24.760 | 24.760 | 358 |
| 2026-08-21 | 24.710 | 24.920 | 24.267 | 24.920 | 24.920 | 242 |
| 2026-08-20 | 25.180 | 25.560 | 24.340 | 24.450 | 24.450 | 9,709 |
| 2026-08-19 | 24.300 | 25.710 | 24.120 | 25.550 | 25.550 | 8,131 |
| 2026-08-18 | 24.000 | 24.040 | 23.680 | 23.680 | 23.680 | 310 |
| 2026-08-17 | 23.690 | 24.160 | 23.520 | 24.160 | 24.160 | 105 |
| 2026-08-14 | 24.820 | 24.820 | 23.800 | 23.970 | 23.970 | 243 |
| 2026-08-13 | 24.260 | 24.570 | 24.120 | 24.380 | 24.380 | 1,829 |
| 2026-08-12 | 24.660 | 24.660 | 24.420 | 24.570 | 24.570 | 1,084 |
| 2026-08-11 | 22.860 | 24.500 | 22.860 | 24.116 | 24.116 | 585 |
| 2026-08-10 | 23.240 | 23.640 | 23.240 | 23.320 | 23.320 | 1,116 |
| 2026-08-07 | 22.680 | 23.400 | 22.680 | 23.400 | 23.400 | 587 |
| 2026-08-06 | 22.850 | 22.980 | 22.380 | 22.540 | 22.540 | 2,125 |
| 2026-08-05 | 23.130 | 23.280 | 22.980 | 23.220 | 23.220 | 2,429 |
| 2026-08-04 | 23.400 | 23.400 | 23.160 | 23.220 | 23.220 | 1,527 |
| 2026-08-03 | 23.810 | 23.820 | 23.100 | 23.360 | 23.360 | 1,923 |
| 2026-07-31 | 24.000 | 24.320 | 23.830 | 23.830 | 23.830 | 1,310 |
| 2026-07-30 | 24.160 | 24.360 | 23.900 | 23.950 | 23.950 | 2,676 |
| 2026-07-29 | 24.590 | 24.920 | 24.500 | 24.670 | 24.670 | 1,393 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.