Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	24.100	24.100	24.100	24.100	24.100	0
2026-04-30	23.860	24.140	23.860	24.100	24.100	3,385
2026-04-29	24.240	24.480	23.540	23.910	23.910	5,652
2026-04-28	24.320	24.580	24.240	24.360	24.360	1,391
2026-04-27	24.300	24.500	24.220	24.340	24.340	1,030
2026-04-24	24.490	24.760	24.200	24.200	24.200	1,777
2026-04-23	24.820	24.960	24.560	24.710	24.710	2,734
2026-04-22	24.660	24.920	24.660	24.670	24.670	2,300
2026-04-21	24.730	25.040	24.580	24.682	24.682	1,457
2026-04-20	24.670	25.020	24.600	24.960	24.960	853
2026-04-17	24.540	24.900	24.540	24.900	24.900	3,807
2026-04-16	24.650	24.860	24.480	24.550	24.550	200
2026-04-15	24.480	24.820	24.480	24.820	24.820	6,379
2026-04-14	24.140	24.850	24.140	24.660	24.660	6,886
2026-04-13	24.320	24.380	23.680	24.070	24.070	3,678
2026-04-10	24.260	24.680	24.260	24.630	24.630	4,836
2026-04-09	24.470	24.470	24.220	24.470	24.470	29,461
2026-04-08	25.330	25.620	24.440	24.550	24.550	4,459
2026-04-07	25.540	25.540	24.580	24.636	24.636	1,636
2026-04-02	25.350	25.620	25.340	25.570	25.570	3,909
2026-04-01	26.460	26.460	25.600	25.970	25.970	5,570
2026-03-31	25.940	26.180	25.400	25.400	25.400	3,091
2026-03-30	25.160	25.600	25.160	25.290	25.290	1,894
2026-03-27	26.280	26.280	25.460	25.660	25.660	2,759
2026-03-26	26.420	26.420	26.230	26.230	26.230	1,649
2026-03-25	26.520	26.800	26.060	26.420	26.420	13,143
2026-03-24	28.140	28.140	26.160	26.780	26.780	11,937
2026-03-23	26.970	27.860	26.900	27.520	27.520	5,399
2026-03-20	28.100	28.220	27.690	27.690	27.690	885
2026-03-19	27.750	28.300	27.720	28.260	28.260	978
2026-03-18	28.800	28.800	28.120	28.120	28.120	147
2026-03-17	28.200	28.900	28.040	28.880	28.880	663
2026-03-16	28.000	28.520	28.000	28.421	28.421	1,581
2026-03-13	27.680	28.120	27.680	27.790	27.790	3,884
2026-03-12	27.730	28.000	27.640	27.870	27.870	2,068
2026-03-11	28.360	28.360	27.980	28.140	28.140	2,627
2026-03-10	28.340	28.980	28.340	28.880	28.880	4,212
2026-03-09	28.180	28.320	27.580	28.140	28.140	4,982
2026-03-06	28.580	28.580	28.160	28.380	28.380	3,857
2026-03-05	28.700	29.740	28.700	29.180	29.180	1,216
2026-03-04	28.280	28.760	28.280	28.430	28.430	2,072
2026-03-03	28.410	28.420	28.040	28.188	28.188	12,176
2026-03-02	27.920	29.040	27.920	29.010	29.010	836
2026-02-27	28.320	29.100	28.320	28.340	28.340	7,420
2026-02-26	28.680	28.680	28.120	28.450	28.450	3,114
2026-02-25	29.570	29.640	28.820	29.080	29.080	1,882
2026-02-24	29.260	30.520	29.260	30.135	30.135	3,570
2026-02-23	28.380	28.446	27.826	28.446	28.446	2,254
2026-02-20	29.000	29.000	28.440	28.630	28.630	374
2026-02-19	29.000	29.340	28.640	28.880	28.880	4,799
2026-02-18	28.760	29.140	28.760	28.880	28.880	4,031
2026-02-17	28.100	28.365	27.980	28.365	28.365	767
2026-02-16	28.490	28.680	28.220	28.260	28.260	422
2026-02-13	28.140	28.620	28.140	28.280	28.280	3,838
2026-02-12	28.320	28.700	28.320	28.320	28.320	1,523
2026-02-11	28.240	28.540	28.240	28.430	28.430	841
2026-02-10	28.000	28.520	28.000	28.400	28.400	403
2026-02-09	28.300	28.400	27.860	27.925	27.925	2,250
2026-02-06	28.320	28.580	28.000	28.000	28.000	514
2026-02-05	28.800	29.240	28.660	28.920	28.920	2,049

← NewerPage 3 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.