Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	34.500	34.930	34.422	34.538	34.538	22,031
2023-03-29	33.885	34.490	33.320	33.768	33.768	48,320
2023-03-28	34.410	34.410	33.400	33.633	33.633	62,974
2023-03-27	34.660	34.930	34.660	34.836	34.836	32,514
2023-03-24	34.457	34.990	34.457	34.651	34.651	45,354
2023-03-23	34.820	34.820	34.460	34.675	34.675	13,183
2023-03-22	35.490	35.490	34.929	34.994	34.994	43,995
2023-03-21	35.310	35.830	35.310	35.530	35.530	159,456
2023-03-20	36.500	36.500	35.400	35.615	35.615	95,284
2023-03-17	36.980	37.520	36.668	37.192	37.192	79,961
2023-03-16	36.295	36.690	36.220	36.450	36.450	108,304
2023-03-15	36.275	36.370	35.710	36.030	36.030	116,462
2023-03-14	36.010	36.390	35.690	35.994	35.994	121,040
2023-03-13	35.620	36.198	34.260	35.910	35.910	172,307
2023-03-10	35.475	35.499	35.020	35.289	35.289	107,607
2023-03-09	34.720	35.350	34.720	35.045	35.045	103,312
2023-03-08	34.980	34.980	34.300	34.652	34.652	657,634
2023-03-07	34.880	35.050	34.700	34.840	34.840	159,630
2023-03-06	34.440	34.860	34.290	34.607	34.607	154,090
2023-03-03	34.365	34.530	33.870	34.181	34.181	233,245
2023-03-02	35.220	35.220	34.330	34.611	34.611	243,609
2023-03-01	35.075	35.280	34.530	35.119	35.119	330,768
2023-02-28	35.545	35.570	34.600	34.878	34.878	221,672
2023-02-27	35.250	36.120	34.980	36.023	36.023	246,521
2023-02-24	36.360	36.360	34.330	35.120	35.120	280,081
2023-02-23	37.045	37.170	36.440	36.884	36.884	90,784
2023-02-22	36.400	36.890	36.290	36.888	36.888	44,130
2023-02-21	36.635	36.638	36.309	36.463	36.463	106,702
2023-02-20	36.610	37.010	36.610	36.772	36.772	35,956
2023-02-17	36.765	36.890	36.360	36.684	36.684	43,873
2023-02-16	37.310	37.310	36.690	36.927	36.927	142,971
2023-02-15	37.350	37.350	36.730	37.052	37.052	108,487
2023-02-14	37.780	38.030	37.099	37.285	37.285	101,919
2023-02-13	37.600	37.600	36.918	37.278	37.278	253,653
2023-02-10	37.680	37.900	36.850	37.399	37.399	128,370
2023-02-09	38.160	38.160	36.390	37.046	37.046	203,239
2023-02-08	40.605	40.750	40.328	40.522	40.522	37,680
2023-02-07	39.975	40.361	39.840	40.139	40.139	77,387
2023-02-06	39.495	39.790	39.160	39.537	39.537	37,339
2023-02-03	40.380	40.380	39.700	40.184	40.184	117,411
2023-02-02	40.000	40.360	39.740	40.126	40.126	32,592
2023-02-01	40.540	40.540	39.760	40.204	40.204	20,648
2023-01-31	40.390	40.390	40.000	40.370	40.370	33,945
2023-01-30	40.810	40.810	40.090	40.428	40.428	64,217
2023-01-27	40.900	40.980	40.240	40.537	40.537	127,106
2023-01-26	40.960	41.370	40.590	40.974	40.974	52,402
2023-01-25	41.640	41.640	40.890	41.245	41.245	116,887
2023-01-24	42.900	43.570	41.550	42.366	42.366	131,005
2023-01-23	43.370	44.190	43.010	43.475	43.475	67,495
2023-01-20	42.840	42.840	42.350	42.602	42.602	58,990
2023-01-19	44.160	44.160	42.776	43.308	43.308	55,460
2023-01-18	44.205	44.300	43.840	44.018	44.018	48,732
2023-01-17	43.855	44.070	43.080	43.692	43.692	208,355
2023-01-16	44.000	44.030	43.530	43.813	43.813	40,731
2023-01-13	43.290	44.000	43.290	43.851	43.851	38,543
2023-01-12	43.575	43.696	43.200	43.489	43.489	78,063
2023-01-11	43.575	43.680	42.504	43.061	43.061	198,281
2023-01-10	42.345	43.340	41.820	43.249	43.249	122,652
2023-01-09	42.090	42.120	41.620	41.923	41.923	37,398
2023-01-06	41.890	41.890	41.360	41.631	41.631	28,805

← NewerPage 16 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.