Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	36.800	36.940	36.270	36.614	36.614	40,556
2023-12-14	36.870	37.460	36.500	37.080	37.080	30,969
2023-12-13	36.480	36.960	36.250	36.772	36.772	104,595
2023-12-12	36.480	36.480	35.880	36.430	36.430	56,336
2023-12-11	36.755	37.100	36.070	36.626	36.626	41,126
2023-12-08	36.400	36.820	36.370	36.559	36.559	14,615
2023-12-07	36.420	36.750	36.130	36.590	36.590	13,991
2023-12-06	35.710	36.540	35.710	36.308	36.308	28,004
2023-12-05	35.200	36.310	34.820	35.932	35.932	22,844
2023-12-04	34.890	35.870	34.570	35.503	35.503	89,544
2023-12-01	33.885	34.690	33.840	34.531	34.531	20,937
2023-11-30	33.690	34.250	33.240	33.866	33.866	20,516
2023-11-29	33.805	34.110	33.550	33.826	33.826	12,612
2023-11-28	34.000	34.000	33.570	33.570	33.570	9,464
2023-11-27	33.805	34.340	33.660	33.810	33.810	10,885
2023-11-24	34.250	34.250	33.880	34.047	34.047	4,141
2023-11-23	33.850	34.160	33.850	34.096	34.096	3,911
2023-11-22	33.730	34.240	33.090	34.201	34.201	12,123
2023-11-21	34.050	34.300	33.620	33.855	33.855	12,506
2023-11-20	34.295	35.500	34.260	34.998	34.998	14,029
2023-11-17	34.040	34.540	34.040	34.323	34.323	5,225
2023-11-16	34.500	34.880	34.278	34.328	34.328	12,881
2023-11-15	34.300	34.990	34.300	34.503	34.503	21,836
2023-11-14	33.495	34.300	33.400	34.196	34.196	16,088
2023-11-13	33.560	34.380	33.560	34.068	34.068	9,398
2023-11-10	34.000	34.210	33.400	33.543	33.543	23,601
2023-11-09	34.110	34.550	33.620	34.147	34.147	19,538
2023-11-08	35.535	35.600	34.440	34.963	34.963	39,602
2023-11-07	35.805	36.260	35.410	35.897	35.897	27,669
2023-11-06	35.005	36.350	34.430	35.965	35.965	35,647
2023-11-03	33.005	35.010	31.970	34.128	34.128	22,992
2023-11-02	31.585	32.880	31.090	32.139	32.139	22,851
2023-11-01	31.200	31.500	30.940	31.210	31.210	78,990
2023-10-31	31.250	31.440	30.690	31.128	31.128	149,994
2023-10-30	30.295	31.100	30.140	30.566	30.566	8,063
2023-10-27	30.605	31.010	30.300	30.564	30.564	19,613
2023-10-26	30.840	31.020	30.700	30.924	30.924	224,236
2023-10-25	31.960	31.960	30.660	31.313	31.313	20,946
2023-10-24	32.020	32.350	31.800	32.051	32.051	43,409
2023-10-23	32.500	33.130	32.230	32.722	32.722	21,077
2023-10-20	31.980	33.300	31.980	33.049	33.049	15,819
2023-10-19	32.215	32.360	31.800	32.197	32.197	17,968
2023-10-18	32.785	33.130	32.468	32.651	32.651	3,841
2023-10-17	32.700	33.660	32.700	33.263	33.263	7,267
2023-10-16	32.860	32.940	32.630	32.825	32.825	5,851
2023-10-13	32.625	33.280	32.580	32.897	32.897	17,274
2023-10-12	33.210	33.570	32.990	33.352	33.352	5,600
2023-10-11	33.750	33.750	33.071	33.279	33.279	4,826
2023-10-10	33.370	33.850	33.370	33.657	33.657	4,815
2023-10-09	33.320	34.000	33.190	33.513	33.513	6,232
2023-10-06	32.930	33.710	32.930	33.452	33.452	31,948
2023-10-05	32.080	33.000	32.030	32.599	32.599	19,872
2023-10-04	32.040	32.500	32.040	32.265	32.265	17,426
2023-10-03	32.440	32.700	32.290	32.434	32.434	9,935
2023-10-02	32.500	32.890	32.440	32.799	32.799	15,642
2023-09-29	32.295	32.830	32.280	32.659	32.659	9,742
2023-09-28	32.500	32.610	32.252	32.388	32.388	43,382
2023-09-27	32.500	33.150	32.500	32.903	32.903	29,671
2023-09-26	32.635	32.800	32.260	32.430	32.430	6,777
2023-09-25	32.655	33.100	32.440	32.722	32.722	12,124

← NewerPage 13 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.