Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	43.220	43.950	43.060	43.407	43.407	45,869
2022-10-07	44.400	44.820	44.040	44.444	44.444	34,253
2022-10-06	44.890	45.090	44.390	44.550	44.550	22,937
2022-10-05	45.005	45.090	44.180	44.681	44.681	28,772
2022-10-04	44.305	44.960	44.180	44.660	44.660	62,083
2022-10-03	43.495	43.670	41.720	42.588	42.588	89,960
2022-09-30	42.850	43.920	42.850	43.579	43.579	188,324
2022-09-29	43.658	43.658	42.820	43.473	43.473	81,597
2022-09-28	44.205	44.250	43.500	44.038	44.038	32,101
2022-09-27	44.335	44.880	44.150	44.611	44.611	26,545
2022-09-26	44.225	44.980	43.220	44.117	44.117	55,809
2022-09-23	45.895	45.930	44.596	45.223	45.223	50,486
2022-09-22	46.680	46.680	45.920	46.153	46.153	47,818
2022-09-21	47.600	47.600	46.760	46.997	46.997	31,290
2022-09-20	47.950	47.950	47.080	47.610	47.610	144,444
2022-09-16	48.820	49.030	47.840	48.217	48.217	54,001
2022-09-15	49.340	49.340	48.660	48.837	48.837	285,607
2022-09-14	49.445	50.000	49.120	49.260	49.260	174,575
2022-09-13	51.610	52.120	49.510	50.908	50.908	53,639
2022-09-12	48.345	51.980	48.310	50.573	50.573	131,528
2022-09-09	48.100	49.180	47.320	48.447	48.447	61,479
2022-09-08	48.500	49.280	48.300	48.893	48.893	56,246
2022-09-07	49.490	49.490	48.420	48.684	48.684	43,211
2022-09-06	50.205	50.700	49.200	49.985	49.985	46,065
2022-09-05	49.760	50.580	49.760	50.108	50.108	35,804
2022-09-02	49.955	50.860	49.650	50.303	50.303	60,022
2022-09-01	49.970	49.970	49.200	49.503	49.503	45,182
2022-08-31	49.740	50.660	49.470	50.307	50.307	48,990
2022-08-30	49.995	50.840	49.780	50.176	50.176	31,190
2022-08-26	51.460	51.700	50.660	51.095	51.095	20,818
2022-08-25	51.750	52.980	51.660	52.037	52.037	134,360
2022-08-24	50.240	51.640	50.240	51.245	51.245	32,195
2022-08-23	51.300	51.300	49.920	50.567	50.567	40,894
2022-08-22	52.380	52.380	51.080	51.316	51.316	118,852
2022-08-19	52.000	52.720	51.820	52.366	52.366	23,335
2022-08-18	52.960	53.100	51.780	52.324	52.324	30,280
2022-08-17	54.010	54.260	52.860	53.381	53.381	25,228
2022-08-16	54.270	55.240	53.880	54.832	54.832	28,685
2022-08-15	53.060	54.320	53.040	53.714	53.714	149,176
2022-08-12	52.980	53.560	52.600	53.127	53.127	25,191
2022-08-11	53.060	53.320	52.740	53.089	53.089	33,274
2022-08-10	52.590	53.040	52.340	52.671	52.671	229,008
2022-08-09	52.800	53.360	52.480	52.933	52.933	230,768
2022-08-08	53.880	54.180	53.120	53.533	53.533	125,529
2022-08-05	52.490	55.600	52.320	53.938	53.938	95,121
2022-08-04	52.040	52.600	51.580	52.041	52.041	45,669
2022-08-03	50.655	52.340	50.400	51.749	51.749	150,861
2022-08-02	49.745	51.380	49.390	50.310	50.310	46,327
2022-08-01	49.910	50.600	49.910	50.096	50.096	49,259
2022-07-29	50.520	50.660	49.580	50.242	50.242	36,593
2022-07-28	51.500	51.980	50.640	51.249	51.249	92,244
2022-07-27	51.200	51.600	50.260	50.921	50.921	201,630
2022-07-26	49.995	50.820	49.310	50.448	50.448	234,355
2022-07-25	51.900	51.900	48.840	50.403	50.403	215,723
2022-07-22	55.610	55.860	54.260	55.569	55.569	41,913
2022-07-21	55.560	56.140	55.380	55.652	55.652	27,204
2022-07-20	55.560	56.600	55.554	56.105	56.105	45,817
2022-07-19	52.980	55.415	52.980	54.281	54.281	57,658
2022-07-18	53.040	54.040	53.040	53.606	53.606	55,368
2022-07-15	52.515	53.320	52.515	52.975	52.975	14,058

← NewerPage 18 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.