Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	60.410	61.060	59.600	60.445	60.445	40,255
2022-04-13	61.550	61.860	60.060	60.398	60.398	66,966
2022-04-12	61.490	62.540	60.840	61.643	61.643	129,509
2022-04-11	64.590	64.640	61.620	63.326	63.326	60,786
2022-04-08	65.800	66.040	64.860	65.533	65.533	38,987
2022-04-07	64.640	66.220	64.640	65.214	65.214	312,711
2022-04-06	63.650	64.220	63.000	63.945	63.945	121,521
2022-04-05	61.540	63.720	61.540	62.158	62.158	100,868
2022-04-04	59.300	60.900	58.420	60.023	60.023	127,800
2022-04-01	56.660	59.100	56.660	57.901	57.901	79,975
2022-03-31	57.475	57.790	55.560	56.407	56.407	60,045
2022-03-30	57.700	58.510	56.668	57.778	57.778	41,502
2022-03-29	57.490	57.490	56.601	57.072	57.072	26,285
2022-03-28	57.065	58.470	56.940	57.455	57.455	39,922
2022-03-25	56.870	56.870	55.960	56.459	56.459	33,536
2022-03-24	57.470	57.470	56.660	57.079	57.079	27,798
2022-03-23	56.440	57.840	56.440	57.219	57.219	41,334
2022-03-22	55.760	55.990	55.110	55.696	55.696	350,718
2022-03-21	57.120	57.120	55.840	56.731	56.731	170,832
2022-03-18	56.900	57.520	55.880	57.274	57.274	260,384
2022-03-17	56.580	57.200	56.260	56.864	56.864	42,573
2022-03-16	55.320	56.530	55.320	56.107	56.107	59,876
2022-03-15	56.040	56.040	53.660	54.394	54.394	56,629
2022-03-14	56.570	57.460	55.100	56.378	56.378	74,892
2022-03-11	55.175	56.140	54.270	55.515	55.515	35,307
2022-03-10	55.290	56.260	54.210	55.094	55.094	90,561
2022-03-09	54.345	55.090	53.420	54.463	54.463	122,397
2022-03-08	55.270	55.670	53.100	53.944	53.944	70,522
2022-03-07	53.505	54.870	52.450	53.504	53.504	135,309
2022-03-04	55.935	56.150	54.990	55.495	55.495	57,835
2022-03-03	58.230	58.230	56.280	56.669	56.669	116,696
2022-03-02	59.495	60.370	58.410	59.236	59.236	48,761
2022-03-01	59.135	61.650	59.110	60.106	60.106	36,524
2022-02-28	57.350	59.690	57.120	58.726	58.726	44,131
2022-02-25	57.465	59.230	56.400	57.912	57.912	56,804
2022-02-24	55.495	57.610	54.750	56.924	56.924	51,223
2022-02-23	57.660	59.060	57.450	57.900	57.900	55,780
2022-02-22	56.000	58.260	56.000	57.042	57.042	36,606
2022-02-21	58.245	58.720	57.430	57.949	57.949	41,438
2022-02-18	58.785	59.100	58.388	58.537	58.537	20,662
2022-02-17	58.785	60.180	58.610	59.486	59.486	23,709
2022-02-16	59.005	59.610	58.444	59.070	59.070	16,950
2022-02-15	56.990	58.810	56.680	57.487	57.487	256,647
2022-02-14	57.425	57.490	56.000	56.714	56.714	44,878
2022-02-11	59.210	59.210	58.140	58.606	58.606	23,805
2022-02-10	59.005	60.420	58.560	59.690	59.690	215,571
2022-02-09	58.930	59.350	58.540	58.865	58.865	31,321
2022-02-08	58.700	58.700	57.650	58.463	58.463	39,341
2022-02-07	58.580	59.210	57.608	58.053	58.053	49,243
2022-02-04	57.895	57.980	56.660	57.122	57.122	45,724
2022-02-03	57.860	57.860	55.950	56.497	56.497	158,450
2022-02-02	60.450	60.810	58.640	59.244	59.244	57,694
2022-02-01	58.930	61.200	58.460	59.675	59.675	114,605
2022-01-31	59.750	59.750	56.050	58.687	58.687	232,549
2022-01-28	57.495	59.680	56.430	58.617	58.617	122,896
2022-01-27	50.850	57.720	50.660	53.735	53.735	405,729
2022-01-26	46.555	47.350	46.555	46.804	46.804	46,126
2022-01-25	47.600	47.895	46.475	47.284	47.284	46,947
2022-01-24	50.745	51.070	47.300	47.974	47.974	103,630
2022-01-21	49.945	50.740	49.285	50.093	50.093	69,508

← NewerPage 20 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.