Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	37.065	37.220	36.830	36.989	36.989	19,464
2023-06-28	36.820	37.380	36.600	36.988	36.988	39,135
2023-06-27	36.930	37.350	36.860	37.085	37.085	16,156
2023-06-26	37.475	37.740	37.050	37.407	37.407	31,185
2023-06-23	37.300	37.490	37.300	37.362	37.362	15,372
2023-06-22	36.665	37.410	36.600	36.956	36.956	41,641
2023-06-21	37.500	37.500	36.610	37.261	37.261	26,512
2023-06-20	38.490	38.490	37.570	38.453	38.453	49,813
2023-06-19	38.490	38.490	37.920	38.133	38.133	12,195
2023-06-16	38.745	39.370	38.600	38.914	38.914	89,625
2023-06-15	38.440	38.700	38.350	38.500	38.500	11,456
2023-06-14	38.785	38.800	38.400	38.489	38.489	31,199
2023-06-13	39.340	39.490	38.520	38.828	38.828	25,551
2023-06-12	39.864	39.864	37.960	39.340	39.340	40,126
2023-06-09	39.895	40.060	39.500	39.915	39.915	16,714
2023-06-08	39.900	39.900	39.370	39.588	39.588	35,396
2023-06-07	40.180	40.180	39.010	39.333	39.333	15,946
2023-06-06	38.850	39.960	38.732	39.140	39.140	35,063
2023-06-05	38.670	39.060	38.670	38.831	38.831	11,333
2023-06-02	38.205	38.870	38.050	38.499	38.499	20,208
2023-06-01	38.930	38.930	37.990	38.388	38.388	21,890
2023-05-31	39.200	39.200	38.380	38.771	38.771	44,994
2023-05-30	40.100	40.430	39.340	39.657	39.657	18,348
2023-05-26	40.335	40.710	40.090	40.328	40.328	39,603
2023-05-25	40.920	41.570	40.300	40.568	40.568	152,760
2023-05-24	40.900	41.880	40.620	41.088	41.088	48,374
2023-05-23	41.270	41.750	40.780	41.325	41.325	22,124
2023-05-22	40.400	41.720	40.340	40.557	40.557	74,539
2023-05-19	40.385	40.520	39.580	40.164	40.164	26,478
2023-05-18	38.000	40.470	38.000	39.450	39.450	80,815
2023-05-17	38.745	39.150	37.800	38.196	38.196	55,153
2023-05-16	38.600	38.600	37.680	38.181	38.181	26,759
2023-05-15	37.630	38.620	37.630	38.483	38.483	35,868
2023-05-12	37.805	38.030	37.530	37.717	37.717	14,156
2023-05-11	37.760	38.750	37.740	38.182	38.182	22,406
2023-05-10	38.385	38.690	37.740	38.148	38.148	31,619
2023-05-09	37.915	38.070	37.480	37.858	37.858	469,793
2023-05-05	35.005	38.880	34.620	38.051	38.051	80,775
2023-05-04	36.345	36.720	35.660	36.257	36.257	56,251
2023-05-03	36.695	36.990	35.180	36.410	36.410	70,799
2023-05-02	36.237	36.920	36.237	36.668	36.668	45,550
2023-04-28	35.300	35.330	34.850	35.108	35.108	35,034
2023-04-27	35.290	35.830	34.970	35.229	35.229	41,255
2023-04-26	34.970	34.970	34.330	34.590	34.590	32,368
2023-04-25	34.960	35.260	34.690	35.064	35.064	19,801
2023-04-24	35.045	35.320	34.840	35.089	35.089	123,519
2023-04-21	33.720	34.590	33.700	34.103	34.103	12,551
2023-04-20	33.660	34.050	33.658	33.851	33.851	28,405
2023-04-19	34.205	34.250	33.750	34.132	34.132	21,317
2023-04-18	34.715	34.900	34.160	34.407	34.407	58,940
2023-04-17	34.560	35.090	34.560	34.877	34.877	151,785
2023-04-14	35.095	35.420	34.510	34.888	34.888	30,284
2023-04-13	34.630	35.370	34.630	35.055	35.055	19,362
2023-04-12	35.005	35.390	34.720	35.019	35.019	13,711
2023-04-11	35.390	35.390	34.980	35.108	35.108	20,394
2023-04-06	34.625	35.380	34.470	35.095	35.095	185,109
2023-04-05	34.850	34.940	34.120	34.660	34.660	59,522
2023-04-04	34.980	34.980	34.390	34.592	34.592	132,833
2023-04-03	35.530	35.530	34.860	35.077	35.077	38,113
2023-03-31	34.800	35.450	34.360	34.888	34.888	39,018

← NewerPage 15 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.