Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	27.440	27.840	27.440	27.747	27.747	2,536
2025-11-07	27.090	28.020	26.900	27.070	27.070	2,014
2025-11-06	26.010	27.000	25.840	26.970	26.970	7,381
2025-11-05	26.360	26.360	25.980	26.050	26.050	4,327
2025-11-04	26.500	26.580	26.400	26.580	26.580	1,553
2025-11-03	27.150	27.660	26.920	27.244	27.244	4,493
2025-10-31	27.084	27.600	27.084	27.560	27.560	10,495
2025-10-30	26.900	27.180	26.900	27.010	27.010	11,564
2025-10-29	26.970	27.023	26.720	26.810	26.810	4,304
2025-10-28	26.520	27.160	26.520	26.872	26.872	2,478
2025-10-27	27.710	28.000	26.900	27.000	27.000	4,236
2025-10-24	27.480	27.800	27.480	27.710	27.710	1,779
2025-10-23	27.320	28.040	27.000	27.850	27.850	10,930
2025-10-22	27.160	28.280	27.160	27.630	27.630	15,354
2025-10-21	28.000	28.040	24.380	26.140	26.140	48,531
2025-10-20	29.290	29.680	29.140	29.460	29.460	4,482
2025-10-17	28.960	29.320	28.940	29.310	29.310	4,197
2025-10-16	29.350	30.000	29.280	29.960	29.960	5,186
2025-10-15	28.820	29.359	28.820	29.120	29.120	4,597
2025-10-14	29.080	29.080	28.560	29.021	29.021	5,275
2025-10-13	29.220	29.640	29.220	29.397	29.397	5,875
2025-10-10	29.490	29.980	29.100	29.762	29.762	6,998
2025-10-09	29.800	29.800	29.400	29.800	29.800	6,904
2025-10-08	29.940	30.040	29.520	29.864	29.864	2,474
2025-10-07	30.700	30.700	29.960	30.311	30.311	4,661
2025-10-06	31.610	32.000	31.200	31.666	31.666	8,415
2025-10-03	30.860	32.700	30.860	31.930	31.930	32,667
2025-10-02	30.070	30.630	29.920	30.440	30.440	13,641
2025-10-01	29.200	30.160	29.200	30.010	30.010	40,968
2025-09-30	29.020	29.300	29.020	29.202	29.202	10,632
2025-09-29	28.750	29.300	28.600	29.025	29.025	2,478
2025-09-26	27.630	28.320	27.380	28.120	28.120	1,886
2025-09-25	28.200	28.280	27.980	28.120	28.120	2,208
2025-09-24	28.620	28.620	28.120	28.120	28.120	2,186
2025-09-23	28.700	28.700	28.320	28.489	28.489	2,119
2025-09-22	28.800	28.940	28.440	28.880	28.880	7,687
2025-09-19	27.870	29.000	27.720	28.670	28.670	4,487
2025-09-18	26.990	27.820	26.860	27.790	27.790	2,147
2025-09-17	26.970	27.300	26.850	27.010	27.010	1,101
2025-09-16	26.880	27.160	26.880	26.931	26.931	1,330
2025-09-15	27.050	27.400	26.820	27.000	27.000	3,277
2025-09-12	27.540	27.660	27.299	27.610	27.610	4,224
2025-09-11	27.690	27.840	27.440	27.790	27.790	5,591
2025-09-10	28.040	28.200	27.640	27.710	27.710	1,051
2025-09-09	28.200	28.240	27.840	28.020	28.020	2,326
2025-09-08	28.360	28.960	28.120	28.720	28.720	1,810
2025-09-05	27.200	28.300	26.560	28.200	28.200	3,351
2025-09-04	26.640	27.140	26.640	26.720	26.720	2,762
2025-09-03	26.810	27.200	26.680	26.680	26.680	11,878
2025-09-02	27.010	27.160	26.740	27.010	27.010	3,845
2025-09-01	27.000	27.560	27.000	27.210	27.210	1,844
2025-08-29	27.540	27.910	27.010	27.090	27.090	2,586
2025-08-28	28.000	28.460	27.900	28.450	28.450	10,111
2025-08-27	27.500	28.200	27.500	27.930	27.930	1,248
2025-08-26	27.130	27.240	26.920	27.100	27.100	18,176
2025-08-22	27.540	27.730	27.540	27.730	27.730	659
2025-08-21	27.200	27.380	27.140	27.380	27.380	403
2025-08-20	27.670	27.680	27.240	27.350	27.350	1,967
2025-08-19	27.850	28.380	27.700	28.033	28.033	3,037
2025-08-18	27.700	28.180	27.700	27.949	27.949	475

← NewerPage 5 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.