Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	28.800	29.240	28.660	28.920	28.920	2,049
2026-02-04	29.210	29.500	28.860	29.290	29.290	2,431
2026-02-03	28.900	29.300	28.760	29.209	29.209	1,317
2026-02-02	28.220	28.880	28.220	28.420	28.420	14,425
2026-01-30	28.300	28.680	28.260	28.260	28.260	733
2026-01-29	28.490	28.670	28.480	28.670	28.670	3,616
2026-01-28	29.100	29.100	28.520	28.630	28.630	1,741
2026-01-27	29.000	29.220	29.000	29.120	29.120	1,820
2026-01-26	28.960	28.980	28.760	28.900	28.900	2,539
2026-01-23	29.020	29.530	29.020	29.530	29.530	3,397
2026-01-22	29.100	29.400	28.700	29.230	29.230	3,018
2026-01-21	28.450	29.040	28.080	28.840	28.840	3,134
2026-01-20	27.440	28.360	27.000	28.200	28.200	1,198
2026-01-19	28.480	28.480	27.220	27.420	27.420	5,914
2026-01-16	29.370	29.400	28.755	28.980	28.980	5,972
2026-01-15	29.210	29.670	29.040	29.550	29.550	1,287
2026-01-14	28.420	29.200	28.420	29.140	29.140	1,998
2026-01-13	27.790	28.540	27.720	28.120	28.120	25,005
2026-01-12	28.300	28.540	27.980	28.080	28.080	8,070
2026-01-09	28.410	28.560	28.340	28.340	28.340	32,423
2026-01-08	28.160	28.420	28.160	28.380	28.380	25,760
2026-01-07	27.630	28.200	27.580	28.180	28.180	4,665
2026-01-06	27.630	28.880	27.620	28.120	28.120	3,234
2026-01-05	28.140	28.460	27.120	28.240	28.240	1,562
2026-01-02	27.630	28.400	27.420	28.260	28.260	1,347
2025-12-31	27.560	28.000	27.560	27.560	27.560	538
2025-12-30	28.000	28.320	27.840	27.877	27.877	6,039
2025-12-29	28.000	28.060	27.700	27.781	27.781	3,850
2025-12-24	27.750	27.870	27.640	27.870	27.870	197
2025-12-23	27.660	28.000	27.660	27.730	27.730	2,388
2025-12-22	27.560	27.860	27.560	27.770	27.770	1,986
2025-12-19	26.660	27.540	26.660	27.340	27.340	19,885
2025-12-18	26.900	27.500	26.900	26.930	26.930	1,271
2025-12-17	26.460	26.870	26.380	26.830	26.830	8,175
2025-12-16	26.420	26.420	26.220	26.240	26.240	4,451
2025-12-15	26.760	26.760	26.300	26.300	26.300	259
2025-12-12	27.540	27.600	27.200	27.340	27.340	2,226
2025-12-11	27.520	27.800	27.320	27.560	27.560	1,438
2025-12-10	27.320	27.880	27.320	27.610	27.610	855
2025-12-09	27.170	27.260	27.120	27.180	27.180	6,472
2025-12-08	27.110	27.400	26.860	26.956	26.956	970
2025-12-05	27.320	27.480	27.000	27.280	27.280	2,222
2025-12-04	27.000	27.380	27.000	27.130	27.130	62,768
2025-12-03	26.620	26.900	26.620	26.620	26.620	1,572
2025-12-02	26.780	27.000	26.680	26.960	26.960	2,120
2025-12-01	27.150	27.220	26.680	26.720	26.720	23,449
2025-11-28	26.560	27.140	26.560	27.050	27.050	4,164
2025-11-27	26.540	26.803	26.540	26.680	26.680	3,487
2025-11-26	26.580	26.800	26.580	26.640	26.640	2,310
2025-11-25	26.660	27.040	26.500	26.760	26.760	1,872
2025-11-24	26.740	26.800	26.740	26.800	26.800	254
2025-11-21	26.190	26.520	26.060	26.520	26.520	2,023
2025-11-20	26.420	26.880	26.420	26.830	26.830	2,293
2025-11-19	26.320	26.640	26.320	26.580	26.580	1,351
2025-11-18	26.290	26.360	25.960	26.140	26.140	18,325
2025-11-17	26.840	26.840	26.420	26.620	26.620	13,696
2025-11-14	26.970	27.260	26.600	27.200	27.200	1,822
2025-11-13	27.460	28.060	27.060	27.220	27.220	2,046
2025-11-12	28.410	28.500	28.220	28.320	28.320	857
2025-11-11	27.890	28.400	27.780	28.180	28.180	2,600

← NewerPage 4 of 22 · 1,261 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.