Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	53.780	54.000	52.620	52.943	52.943	53,704
2022-07-13	54.250	54.760	53.640	54.272	54.272	113,567
2022-07-12	55.200	56.100	54.400	55.427	55.427	23,927
2022-07-11	55.960	56.880	55.960	56.399	56.399	38,360
2022-07-08	55.480	55.880	55.020	55.593	55.593	37,495
2022-07-07	55.890	56.520	54.980	55.789	55.789	129,250
2022-07-06	55.750	56.980	54.658	56.363	56.363	78,683
2022-07-05	53.230	55.520	52.820	54.252	54.252	64,605
2022-07-04	54.090	54.600	53.059	53.404	53.404	22,457
2022-07-01	52.980	54.100	52.300	53.089	53.089	41,271
2022-06-30	52.200	53.160	52.040	52.556	52.556	33,477
2022-06-29	52.920	52.920	52.260	52.584	52.584	37,788
2022-06-28	53.310	53.960	52.780	53.335	53.335	22,814
2022-06-27	52.600	53.700	52.600	53.260	53.260	33,350
2022-06-24	51.970	53.120	51.840	52.240	52.240	24,896
2022-06-23	51.005	51.820	49.820	51.042	51.042	48,062
2022-06-22	54.400	54.760	51.360	51.898	51.898	313,234
2022-06-21	53.660	54.120	52.993	53.231	53.231	25,197
2022-06-20	51.890	53.480	51.800	52.621	52.621	27,221
2022-06-17	49.820	52.240	49.800	51.812	51.812	52,247
2022-06-16	51.400	51.400	49.849	50.832	50.832	33,068
2022-06-15	51.930	51.940	50.860	51.346	51.346	21,536
2022-06-14	51.090	52.360	50.600	51.278	51.278	48,535
2022-06-13	53.620	53.620	51.720	52.475	52.475	51,019
2022-06-10	54.000	54.000	52.980	53.189	53.189	37,588
2022-06-09	54.150	55.240	53.780	54.389	54.389	38,161
2022-06-08	53.040	54.260	53.040	54.023	54.023	40,412
2022-06-07	52.920	52.920	51.560	52.276	52.276	32,697
2022-06-06	52.840	53.180	52.340	52.953	52.953	24,772
2022-06-01	51.540	51.960	51.060	51.491	51.491	47,767
2022-05-31	52.800	52.800	51.560	51.954	51.954	47,745
2022-05-30	52.920	53.440	52.600	52.819	52.819	25,394
2022-05-27	52.650	53.000	52.080	52.568	52.568	23,535
2022-05-26	51.960	53.220	51.960	52.641	52.641	37,086
2022-05-25	51.610	52.340	51.120	51.623	51.623	36,821
2022-05-24	51.560	51.900	51.160	51.535	51.535	43,853
2022-05-23	53.040	53.040	50.880	51.985	51.985	91,897
2022-05-20	53.700	53.960	53.000	53.486	53.486	250,972
2022-05-19	53.250	53.780	52.740	53.308	53.308	59,490
2022-05-18	55.240	55.600	53.640	54.270	54.270	46,855
2022-05-17	56.920	56.920	55.079	55.851	55.851	127,735
2022-05-16	57.400	57.400	56.320	57.063	57.063	24,682
2022-05-13	55.760	58.080	55.760	57.375	57.375	89,089
2022-05-12	54.230	55.400	53.300	54.337	54.337	79,071
2022-05-11	54.990	55.800	54.260	54.950	54.950	85,253
2022-05-10	54.460	54.720	53.340	53.992	53.992	298,075
2022-05-09	56.240	57.180	54.840	56.222	56.222	102,054
2022-05-06	56.490	57.620	56.040	57.077	57.077	62,612
2022-05-05	58.140	58.140	56.920	57.502	57.502	60,940
2022-05-04	58.580	58.580	56.500	58.053	58.053	1,834,502
2022-05-03	57.270	59.520	57.140	58.520	58.520	79,809
2022-04-29	55.810	58.020	54.820	56.796	56.796	261,847
2022-04-28	57.210	57.540	55.360	56.698	56.698	70,210
2022-04-27	57.980	59.280	57.400	58.576	58.576	98,759
2022-04-26	58.990	59.680	57.800	59.247	59.247	30,871
2022-04-25	58.660	59.540	57.880	58.796	58.796	130,896
2022-04-22	59.940	59.940	58.420	59.238	59.238	37,003
2022-04-21	60.000	61.660	59.960	60.934	60.934	45,604
2022-04-20	58.990	59.460	58.300	59.073	59.073	58,444
2022-04-19	60.200	60.200	59.000	59.463	59.463	32,789

← NewerPage 19 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.