Galapagos N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 24.490 | 24.600 | 24.320 | 24.403 | 24.403 | 12,339 |
| 2024-06-10 | 24.860 | 24.860 | 24.500 | 24.564 | 24.564 | 3,886 |
| 2024-06-07 | 24.860 | 25.000 | 24.700 | 24.900 | 24.900 | 1,595 |
| 2024-06-06 | 25.140 | 25.280 | 24.900 | 24.949 | 24.949 | 2,846 |
| 2024-06-05 | 25.390 | 25.480 | 24.994 | 25.094 | 25.094 | 3,716 |
| 2024-06-04 | 25.490 | 25.540 | 25.380 | 25.424 | 25.424 | 104,921 |
| 2024-06-03 | 25.640 | 25.640 | 25.340 | 25.580 | 25.580 | 1,787 |
| 2024-05-31 | 25.490 | 25.920 | 25.360 | 25.740 | 25.740 | 7,205 |
| 2024-05-30 | 24.960 | 25.180 | 24.960 | 25.040 | 25.040 | 4,290 |
| 2024-05-29 | 25.160 | 25.220 | 24.900 | 24.900 | 24.900 | 67,232 |
| 2024-05-28 | 25.380 | 25.380 | 25.100 | 25.237 | 25.237 | 4,184 |
| 2024-05-24 | 25.400 | 25.400 | 25.060 | 25.260 | 25.260 | 5,485 |
| 2024-05-23 | 26.090 | 26.100 | 25.800 | 25.919 | 25.919 | 4,172 |
| 2024-05-22 | 26.300 | 26.300 | 25.960 | 26.014 | 26.014 | 1,220 |
| 2024-05-21 | 27.220 | 27.240 | 26.400 | 26.420 | 26.420 | 2,196 |
| 2024-05-20 | 27.680 | 27.680 | 26.780 | 26.940 | 26.940 | 3,161 |
| 2024-05-17 | 27.610 | 28.200 | 27.380 | 27.613 | 27.613 | 21,193 |
| 2024-05-16 | 27.910 | 28.420 | 27.220 | 27.493 | 27.493 | 11,145 |
| 2024-05-15 | 26.400 | 26.760 | 26.400 | 26.760 | 26.760 | 1,774 |
| 2024-05-14 | 26.600 | 26.600 | 26.260 | 26.380 | 26.380 | 2,700 |
| 2024-05-13 | 26.640 | 26.640 | 26.380 | 26.520 | 26.520 | 1,520 |
| 2024-05-10 | 26.780 | 26.940 | 26.680 | 26.680 | 26.680 | 4,175 |
| 2024-05-09 | 26.760 | 27.060 | 26.760 | 26.960 | 26.960 | 1,816 |
| 2024-05-08 | 27.030 | 27.060 | 26.920 | 27.018 | 27.018 | 30,190 |
| 2024-05-07 | 27.300 | 27.400 | 26.760 | 27.258 | 27.258 | 4,097 |
| 2024-05-03 | 27.400 | 27.400 | 26.820 | 26.984 | 26.984 | 5,207 |
| 2024-05-02 | 26.660 | 27.440 | 26.420 | 27.320 | 27.320 | 4,557 |
| 2024-05-01 | 26.665 | 26.665 | 26.665 | 26.665 | 26.665 | 398 |
| 2024-04-30 | 26.920 | 26.920 | 26.580 | 26.665 | 26.665 | 2,855 |
| 2024-04-29 | 26.810 | 27.100 | 26.760 | 26.840 | 26.840 | 1,536 |
| 2024-04-26 | 26.700 | 26.720 | 26.360 | 26.488 | 26.488 | 12,994 |
| 2024-04-25 | 26.960 | 26.960 | 26.420 | 26.496 | 26.496 | 18,465 |
| 2024-04-24 | 27.560 | 27.740 | 27.097 | 27.275 | 27.275 | 6,643 |
| 2024-04-23 | 27.580 | 27.580 | 27.160 | 27.455 | 27.455 | 6,177 |
| 2024-04-22 | 27.000 | 27.460 | 27.000 | 27.320 | 27.320 | 9,163 |
| 2024-04-19 | 27.200 | 27.280 | 26.860 | 27.101 | 27.101 | 7,289 |
| 2024-04-18 | 27.110 | 27.560 | 27.000 | 27.292 | 27.292 | 13,374 |
| 2024-04-17 | 27.500 | 27.880 | 26.900 | 27.486 | 27.486 | 7,945 |
| 2024-04-16 | 27.980 | 27.980 | 27.640 | 27.730 | 27.730 | 20,744 |
| 2024-04-15 | 28.160 | 28.600 | 27.980 | 28.439 | 28.439 | 7,666 |
| 2024-04-12 | 28.730 | 29.040 | 28.440 | 28.494 | 28.494 | 19,184 |
| 2024-04-11 | 28.900 | 29.100 | 28.660 | 28.900 | 28.900 | 31,618 |
| 2024-04-10 | 29.100 | 29.320 | 28.860 | 29.045 | 29.045 | 13,038 |
| 2024-04-09 | 29.210 | 29.280 | 28.840 | 29.160 | 29.160 | 166,978 |
| 2024-04-08 | 29.250 | 29.420 | 28.880 | 28.960 | 28.960 | 6,931 |
| 2024-04-05 | 29.550 | 29.560 | 29.159 | 29.217 | 29.217 | 14,126 |
| 2024-04-04 | 29.300 | 29.503 | 29.300 | 29.503 | 29.503 | 10,022 |
| 2024-04-03 | 29.510 | 29.640 | 29.260 | 29.400 | 29.400 | 7,895 |
| 2024-04-02 | 29.470 | 30.080 | 29.400 | 29.800 | 29.800 | 11,719 |
| 2024-03-28 | 30.295 | 30.440 | 29.030 | 29.767 | 29.767 | 15,769 |
| 2024-03-27 | 30.341 | 30.341 | 30.030 | 30.248 | 30.248 | 8,320 |
| 2024-03-26 | 30.030 | 30.400 | 30.010 | 30.151 | 30.151 | 10,076 |
| 2024-03-25 | 30.375 | 30.660 | 30.040 | 30.080 | 30.080 | 7,736 |
| 2024-03-22 | 30.500 | 31.000 | 30.300 | 30.373 | 30.373 | 10,268 |
| 2024-03-21 | 31.005 | 31.380 | 30.610 | 30.795 | 30.795 | 13,193 |
| 2024-03-20 | 30.635 | 30.930 | 30.590 | 30.859 | 30.859 | 4,041 |
| 2024-03-19 | 31.005 | 31.180 | 30.628 | 30.920 | 30.920 | 10,274 |
| 2024-03-18 | 31.250 | 31.450 | 30.860 | 30.942 | 30.942 | 11,218 |
| 2024-03-15 | 31.610 | 31.720 | 31.258 | 31.455 | 31.455 | 14,705 |
| 2024-03-14 | 31.515 | 31.730 | 31.230 | 31.617 | 31.617 | 7,913 |
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.