Galapagos N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 25.920 | 25.920 | 25.560 | 25.727 | 25.727 | 8,451 |
| 2024-09-03 | 26.520 | 26.520 | 26.240 | 26.393 | 26.393 | 4,355 |
| 2024-09-02 | 26.600 | 26.600 | 26.300 | 26.466 | 26.466 | 4,209 |
| 2024-08-30 | 26.840 | 26.840 | 26.320 | 26.550 | 26.550 | 18,035 |
| 2024-08-29 | 27.200 | 27.200 | 26.660 | 26.800 | 26.800 | 9,723 |
| 2024-08-28 | 26.540 | 26.780 | 26.320 | 26.526 | 26.526 | 13,629 |
| 2024-08-27 | 25.980 | 27.680 | 25.900 | 26.356 | 26.356 | 59,520 |
| 2024-08-23 | 23.500 | 23.540 | 23.020 | 23.258 | 23.258 | 5,628 |
| 2024-08-22 | 22.780 | 22.800 | 22.460 | 22.633 | 22.633 | 1,389 |
| 2024-08-21 | 22.280 | 22.780 | 22.280 | 22.696 | 22.696 | 1,173 |
| 2024-08-20 | 22.600 | 22.660 | 22.360 | 22.360 | 22.360 | 1,470 |
| 2024-08-19 | 22.190 | 22.440 | 21.820 | 22.440 | 22.440 | 1,970 |
| 2024-08-16 | 22.140 | 22.340 | 22.140 | 22.160 | 22.160 | 1,030 |
| 2024-08-15 | 22.110 | 22.200 | 22.040 | 22.140 | 22.140 | 2,920 |
| 2024-08-14 | 22.310 | 22.340 | 22.020 | 22.120 | 22.120 | 2,335 |
| 2024-08-13 | 22.360 | 22.360 | 22.000 | 22.140 | 22.140 | 2,145 |
| 2024-08-12 | 22.700 | 23.060 | 22.420 | 22.440 | 22.440 | 2,806 |
| 2024-08-09 | 23.360 | 23.500 | 22.760 | 22.911 | 22.911 | 13,667 |
| 2024-08-08 | 24.180 | 24.200 | 23.500 | 23.540 | 23.540 | 1,337 |
| 2024-08-07 | 23.400 | 24.400 | 23.020 | 24.160 | 24.160 | 1,587 |
| 2024-08-06 | 23.000 | 23.460 | 23.000 | 23.129 | 23.129 | 2,129 |
| 2024-08-05 | 23.078 | 23.078 | 22.400 | 22.840 | 22.840 | 4,583 |
| 2024-08-02 | 24.600 | 24.600 | 23.500 | 23.925 | 23.925 | 10,133 |
| 2024-08-01 | 24.780 | 25.240 | 24.780 | 24.860 | 24.860 | 1,516 |
| 2024-07-31 | 25.140 | 25.140 | 24.820 | 24.888 | 24.888 | 1,372 |
| 2024-07-30 | 25.310 | 25.409 | 25.260 | 25.388 | 25.388 | 2,348 |
| 2024-07-29 | 25.280 | 25.280 | 25.160 | 25.280 | 25.280 | 480 |
| 2024-07-26 | 25.140 | 25.260 | 25.060 | 25.181 | 25.181 | 1,709 |
| 2024-07-25 | 25.210 | 25.240 | 24.500 | 25.040 | 25.040 | 1,519 |
| 2024-07-24 | 25.060 | 25.140 | 24.860 | 25.042 | 25.042 | 1,967 |
| 2024-07-23 | 25.000 | 25.140 | 24.800 | 24.880 | 24.880 | 1,337 |
| 2024-07-22 | 24.180 | 24.500 | 24.180 | 24.480 | 24.480 | 688 |
| 2024-07-19 | 24.220 | 24.660 | 23.960 | 23.980 | 23.980 | 2,393 |
| 2024-07-18 | 24.750 | 25.000 | 24.560 | 24.835 | 24.835 | 3,505 |
| 2024-07-17 | 24.490 | 24.680 | 24.200 | 24.660 | 24.660 | 3,684 |
| 2024-07-16 | 24.200 | 24.360 | 23.860 | 23.922 | 23.922 | 886 |
| 2024-07-15 | 25.020 | 25.180 | 24.480 | 24.680 | 24.680 | 2,705 |
| 2024-07-12 | 25.180 | 25.180 | 24.940 | 25.060 | 25.060 | 1,572 |
| 2024-07-11 | 24.590 | 25.040 | 24.380 | 24.940 | 24.940 | 3,062 |
| 2024-07-10 | 24.300 | 24.680 | 24.300 | 24.476 | 24.476 | 3,246 |
| 2024-07-09 | 23.750 | 24.080 | 23.560 | 24.060 | 24.060 | 1,904 |
| 2024-07-08 | 23.170 | 23.560 | 23.000 | 23.460 | 23.460 | 3,868 |
| 2024-07-05 | 23.260 | 23.460 | 23.080 | 23.180 | 23.180 | 1,634 |
| 2024-07-04 | 23.160 | 23.380 | 23.160 | 23.260 | 23.260 | 998 |
| 2024-07-03 | 23.400 | 23.740 | 23.280 | 23.320 | 23.320 | 2,067 |
| 2024-07-02 | 23.280 | 23.720 | 23.260 | 23.400 | 23.400 | 2,817 |
| 2024-07-01 | 23.300 | 23.680 | 23.020 | 23.380 | 23.380 | 3,057 |
| 2024-06-28 | 23.440 | 23.440 | 23.280 | 23.410 | 23.410 | 1,260 |
| 2024-06-27 | 23.400 | 23.500 | 23.180 | 23.354 | 23.354 | 2,112 |
| 2024-06-26 | 23.980 | 23.980 | 23.420 | 23.518 | 23.518 | 3,774 |
| 2024-06-25 | 24.340 | 24.540 | 24.080 | 24.120 | 24.120 | 1,566 |
| 2024-06-24 | 24.100 | 24.360 | 24.040 | 24.360 | 24.360 | 2,319 |
| 2024-06-21 | 23.970 | 24.140 | 23.880 | 24.080 | 24.080 | 3,012 |
| 2024-06-20 | 24.360 | 24.360 | 23.960 | 23.980 | 23.980 | 2,146 |
| 2024-06-19 | 24.360 | 24.380 | 23.980 | 24.220 | 24.220 | 1,628 |
| 2024-06-18 | 23.980 | 24.300 | 23.980 | 24.000 | 24.000 | 5,291 |
| 2024-06-17 | 24.900 | 25.800 | 23.760 | 23.940 | 23.940 | 24,788 |
| 2024-06-14 | 23.890 | 23.960 | 23.660 | 23.800 | 23.800 | 1,628 |
| 2024-06-13 | 23.970 | 24.100 | 23.900 | 23.962 | 23.962 | 3,957 |
| 2024-06-12 | 24.220 | 24.280 | 24.080 | 24.160 | 24.160 | 3,463 |
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.