Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	33.070	33.070	32.560	32.975	32.975	12,334
2023-09-21	33.405	33.470	32.812	33.315	33.315	15,968
2023-09-20	33.310	33.790	33.310	33.515	33.515	9,531
2023-09-19	33.570	33.570	33.230	33.363	33.363	7,734
2023-09-18	33.750	33.750	33.450	33.549	33.549	8,924
2023-09-15	33.925	34.130	33.780	34.044	34.044	4,172
2023-09-14	33.660	33.990	33.660	33.893	33.893	10,574
2023-09-13	33.805	34.001	33.420	33.939	33.939	148,438
2023-09-12	34.090	34.610	33.811	34.380	34.380	20,706
2023-09-11	34.400	34.790	34.400	34.541	34.541	6,940
2023-09-08	34.680	34.680	34.430	34.592	34.592	57,083
2023-09-07	34.510	34.720	34.510	34.622	34.622	32,148
2023-09-06	34.705	34.840	34.100	34.475	34.475	39,313
2023-09-05	34.840	35.370	34.840	35.084	35.084	6,425
2023-09-04	35.320	35.320	34.931	35.200	35.200	6,025
2023-09-01	35.005	35.300	34.830	35.166	35.166	5,284
2023-08-31	34.500	35.070	34.490	34.924	34.924	10,957
2023-08-30	34.900	35.060	34.620	34.838	34.838	12,680
2023-08-29	34.970	35.420	34.970	35.102	35.102	8,682
2023-08-25	34.340	34.950	34.340	34.692	34.692	29,716
2023-08-24	34.710	34.710	33.850	34.440	34.440	7,882
2023-08-23	35.260	35.810	35.260	35.499	35.499	10,495
2023-08-22	35.780	35.780	35.120	35.515	35.515	24,091
2023-08-21	35.990	36.580	35.990	36.417	36.417	23,251
2023-08-18	35.535	35.870	35.460	35.673	35.673	8,755
2023-08-17	35.670	35.891	35.670	35.713	35.713	3,462
2023-08-16	35.670	35.860	35.390	35.603	35.603	7,957
2023-08-15	35.790	36.160	35.560	35.969	35.969	7,666
2023-08-14	35.850	36.390	35.850	36.019	36.019	7,499
2023-08-11	36.365	36.400	35.680	35.976	35.976	13,043
2023-08-10	35.495	36.300	35.460	35.880	35.880	11,982
2023-08-09	35.880	35.880	35.220	35.416	35.416	39,080
2023-08-08	37.270	37.390	35.870	36.449	36.449	50,400
2023-08-07	38.500	38.880	37.200	38.230	38.230	63,557
2023-08-04	36.725	40.310	36.410	39.469	39.469	66,601
2023-08-03	38.050	38.850	37.970	38.740	38.740	17,520
2023-08-02	38.130	38.250	37.654	37.654	37.654	7,552
2023-08-01	39.620	39.810	37.760	38.904	38.904	25,946
2023-07-31	37.680	38.560	37.600	38.122	38.122	22,051
2023-07-28	37.005	37.280	36.320	37.119	37.119	7,084
2023-07-27	37.405	37.470	36.870	36.992	36.992	17,496
2023-07-26	37.380	37.560	37.060	37.266	37.266	10,156
2023-07-25	38.080	38.080	37.430	37.529	37.529	11,957
2023-07-24	38.150	38.740	38.150	38.234	38.234	7,196
2023-07-21	38.010	38.620	37.950	38.462	38.462	14,842
2023-07-20	38.675	38.700	38.150	38.290	38.290	9,765
2023-07-19	37.920	38.740	37.920	38.420	38.420	30,557
2023-07-18	37.300	37.930	37.260	37.703	37.703	95,795
2023-07-17	37.340	38.010	37.340	37.797	37.797	21,306
2023-07-14	37.300	37.880	37.110	37.486	37.486	15,646
2023-07-13	37.380	37.740	37.380	37.530	37.530	14,344
2023-07-12	37.005	37.280	36.830	36.971	36.971	20,124
2023-07-11	36.920	37.220	36.100	36.976	36.976	24,551
2023-07-10	37.250	37.330	36.960	37.093	37.093	17,798
2023-07-07	37.370	37.710	37.120	37.398	37.398	18,256
2023-07-06	37.740	38.280	37.400	37.687	37.687	31,187
2023-07-05	37.740	38.190	37.740	38.036	38.036	22,390
2023-07-04	37.730	38.480	37.540	38.380	38.380	37,971
2023-07-03	37.530	37.960	37.530	37.616	37.616	19,113
2023-06-30	36.910	37.750	36.910	37.423	37.423	18,970

← NewerPage 14 of 22 · 1,268 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.