Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	41.200	41.890	41.060	41.566	41.566	49,617
2023-01-04	42.130	42.320	41.480	41.875	41.875	114,066
2023-01-03	41.300	42.490	41.160	42.179	42.179	223,761
2022-12-30	41.575	41.690	41.330	41.546	41.546	20,205
2022-12-29	40.810	41.690	40.600	40.953	40.953	74,830
2022-12-28	40.275	40.958	40.090	40.958	40.958	75,114
2022-12-23	39.600	40.260	39.600	39.964	39.964	53,168
2022-12-22	39.515	39.960	39.400	39.671	39.671	91,180
2022-12-21	38.100	39.060	38.000	38.653	38.653	64,275
2022-12-20	37.300	37.900	37.250	37.706	37.706	28,374
2022-12-19	37.910	37.910	37.130	37.541	37.541	191,709
2022-12-16	38.400	38.530	38.030	38.334	38.334	616,420
2022-12-15	37.435	38.400	37.320	38.350	38.350	144,034
2022-12-14	36.775	37.060	36.040	36.587	36.587	80,805
2022-12-13	36.635	36.870	35.430	36.525	36.525	247,484
2022-12-12	35.320	36.400	35.320	35.931	35.931	103,308
2022-12-09	35.805	36.000	35.410	35.652	35.652	71,280
2022-12-08	36.080	36.250	35.820	35.961	35.961	63,125
2022-12-07	36.620	36.620	36.080	36.391	36.391	37,083
2022-12-06	37.435	37.540	36.540	37.066	37.066	75,295
2022-12-05	38.245	38.390	37.530	37.858	37.858	79,480
2022-12-02	38.100	38.340	37.910	38.025	38.025	29,435
2022-12-01	38.480	38.480	37.930	38.113	38.113	33,694
2022-11-30	37.760	38.210	37.760	37.989	37.989	261,167
2022-11-29	39.100	39.100	37.958	38.470	38.470	42,591
2022-11-28	39.155	39.750	38.930	39.320	39.320	49,305
2022-11-25	39.040	39.259	39.040	39.152	39.152	173,421
2022-11-24	39.250	39.480	39.090	39.262	39.262	58,564
2022-11-23	39.055	39.340	38.850	39.054	39.054	89,655
2022-11-22	39.095	39.210	38.710	38.953	38.953	55,538
2022-11-21	39.330	39.770	39.330	39.539	39.539	60,378
2022-11-18	39.458	39.458	38.920	39.311	39.311	80,607
2022-11-17	39.945	40.030	39.310	39.526	39.526	29,047
2022-11-16	40.600	40.600	39.864	40.120	40.120	43,022
2022-11-15	40.675	41.040	40.510	40.814	40.814	38,535
2022-11-14	40.110	40.820	39.930	40.466	40.466	56,128
2022-11-11	40.520	41.300	39.790	39.922	39.922	97,014
2022-11-10	40.205	40.820	39.910	40.345	40.345	136,984
2022-11-09	40.590	40.740	39.700	40.256	40.256	77,411
2022-11-08	41.005	41.140	40.080	40.485	40.485	301,378
2022-11-07	42.860	42.860	40.850	41.527	41.527	141,842
2022-11-04	47.700	48.350	42.620	43.020	43.020	193,574
2022-11-03	46.960	47.370	46.050	46.452	46.452	89,061
2022-11-02	46.960	46.960	45.620	46.412	46.412	39,716
2022-11-01	46.430	47.240	46.430	46.772	46.772	31,870
2022-10-31	45.650	46.260	45.420	45.858	45.858	36,785
2022-10-28	45.005	45.700	44.880	45.360	45.360	52,755
2022-10-27	45.620	46.162	45.330	45.751	45.751	34,462
2022-10-26	45.300	45.690	44.760	45.237	45.237	26,864
2022-10-25	44.970	45.750	44.970	45.262	45.262	27,923
2022-10-24	44.710	45.630	44.710	45.251	45.251	17,790
2022-10-21	44.500	44.500	43.940	44.187	44.187	18,484
2022-10-20	44.730	44.730	43.310	43.910	43.910	38,004
2022-10-19	46.030	46.030	45.270	45.633	45.633	15,524
2022-10-18	45.920	46.440	45.920	46.194	46.194	127,929
2022-10-17	45.260	45.770	45.250	45.459	45.459	49,992
2022-10-14	44.660	46.100	44.660	45.493	45.493	50,178
2022-10-13	43.790	44.100	43.080	43.476	43.476	31,619
2022-10-12	43.090	43.700	43.090	43.355	43.355	38,161
2022-10-11	42.880	43.410	42.410	43.004	43.004	31,632

← NewerPage 17 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.