Galapagos N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	24.590	24.920	24.500	24.670	24.670	1,393
2026-07-28	24.750	24.800	24.600	24.640	24.640	343
2026-07-27	24.560	24.850	24.560	24.780	24.780	6,940
2026-07-24	24.730	24.960	24.560	24.770	24.770	5,462
2026-07-23	25.480	25.480	24.590	24.590	24.590	645
2026-07-22	25.600	25.680	25.500	25.680	25.680	6,067
2026-07-21	25.700	25.780	25.340	25.591	25.591	13,475
2026-07-20	25.700	26.460	25.620	26.149	26.149	1,530
2026-07-17	25.920	26.140	25.600	25.760	25.760	7,954
2026-07-16	25.980	25.980	25.800	25.800	25.800	6,562
2026-07-15	25.700	25.980	25.620	25.760	25.760	191
2026-07-14	26.070	26.320	25.760	26.200	26.200	3,219
2026-07-13	26.220	26.440	26.220	26.270	26.270	1,307
2026-07-10	26.250	26.920	26.110	26.110	26.110	1,838
2026-07-09	26.950	26.950	26.580	26.580	26.580	3,603
2026-07-08	26.740	27.060	26.660	26.890	26.890	10,877
2026-07-07	26.400	26.920	26.280	26.860	26.860	1,388
2026-07-06	26.600	26.900	26.200	26.400	26.400	4,482
2026-07-03	26.440	26.860	26.180	26.600	26.600	1,207
2026-07-02	25.960	26.500	25.960	26.290	26.290	638
2026-07-01	26.110	26.460	26.000	26.070	26.070	1,124
2026-06-30	26.030	26.740	26.000	26.316	26.316	2,062
2026-06-29	25.580	25.980	25.580	25.946	25.946	1,518
2026-06-26	25.120	25.860	24.940	25.570	25.570	1,351
2026-06-25	25.620	25.620	25.260	25.450	25.450	328
2026-06-24	25.390	25.840	25.320	25.530	25.530	1,394
2026-06-23	25.180	25.520	25.180	25.364	25.364	1,361
2026-06-22	24.430	24.960	24.420	24.604	24.604	214
2026-06-19	24.430	24.800	24.430	24.430	24.430	377
2026-06-18	24.730	25.140	24.480	24.770	24.770	5,190
2026-06-17	24.200	24.800	24.200	24.800	24.800	151
2026-06-16	25.140	25.360	24.100	24.728	24.728	1,468
2026-06-15	24.720	25.180	24.720	25.105	25.105	861
2026-06-12	24.800	25.080	24.800	24.920	24.920	283
2026-06-11	24.540	24.880	24.540	24.770	24.770	1,081
2026-06-10	24.590	25.100	24.360	24.530	24.530	2,285
2026-06-09	23.980	24.420	23.980	24.306	24.306	3,018
2026-06-08	24.040	24.460	23.940	24.440	24.440	251
2026-06-05	24.240	24.520	24.240	24.280	24.280	352
2026-06-04	23.340	24.160	23.340	24.060	24.060	443
2026-06-03	23.280	23.420	23.280	23.280	23.280	127
2026-06-02	23.500	23.720	23.260	23.680	23.680	891
2026-06-01	24.200	24.380	23.700	23.780	23.780	2,270
2026-05-29	24.000	24.480	24.000	24.300	24.300	2,738
2026-05-28	24.180	24.180	23.760	24.180	24.180	636
2026-05-27	23.880	24.260	23.880	24.260	24.260	1,541
2026-05-26	23.920	23.920	23.600	23.840	23.840	12
2026-05-22	23.910	23.960	23.760	23.930	23.930	781
2026-05-21	23.260	23.960	23.260	23.770	23.770	414
2026-05-20	22.740	23.460	22.740	23.460	23.460	101
2026-05-19	23.040	23.040	22.880	23.020	23.020	399
2026-05-18	23.010	23.200	22.620	22.900	22.900	8,918
2026-05-15	23.650	23.650	23.280	23.610	23.610	6,522
2026-05-14	23.980	23.980	23.440	23.580	23.580	88
2026-05-13	23.200	23.980	23.200	23.950	23.950	4,165
2026-05-12	23.200	23.380	22.900	23.380	23.380	3,989
2026-05-11	24.000	24.180	23.580	23.580	23.580	1,054
2026-05-08	23.500	23.950	23.080	23.950	23.950	6
2026-05-07	24.620	24.620	23.180	23.460	23.460	4,310
2026-05-06	24.610	24.720	24.340	24.550	24.550	4,112

← NewerPage 2 of 22 · 1,267 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.