Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	48.295	50.150	48.115	49.550	49.550	98,169
2022-01-19	48.040	48.040	47.090	47.717	47.717	103,829
2022-01-18	49.398	50.200	48.250	48.483	48.483	131,841
2022-01-17	48.445	50.340	48.445	49.316	49.316	75,864
2022-01-14	46.358	47.820	45.705	47.478	47.478	81,447
2022-01-13	45.748	46.395	45.270	46.074	46.074	96,143
2022-01-12	46.000	46.750	45.830	46.301	46.301	83,287
2022-01-11	45.095	45.895	44.755	45.750	45.750	36,930
2022-01-10	45.990	45.990	44.610	44.895	44.895	66,898
2022-01-07	46.460	46.610	45.455	46.037	46.037	49,398
2022-01-06	46.025	46.025	44.960	45.552	45.552	51,493
2022-01-05	47.715	47.715	46.225	46.902	46.902	83,343
2022-01-04	48.503	49.215	47.875	48.558	48.558	96,233
2021-12-31	48.680	49.220	48.525	49.199	49.199	10,623
2021-12-30	47.875	49.140	47.875	49.105	49.105	16,348
2021-12-29	48.103	48.380	47.615	47.711	47.711	28,403
2021-12-24	49.040	49.720	49.040	49.040	49.040	18,080
2021-12-23	48.998	49.405	48.590	48.928	48.928	32,082
2021-12-22	48.900	49.370	48.595	48.833	48.833	28,645
2021-12-21	47.865	49.290	47.865	48.716	48.716	65,703
2021-12-20	47.903	48.075	46.060	47.396	47.396	178,397
2021-12-17	47.103	48.250	46.840	47.632	47.632	307,615
2021-12-16	46.410	47.700	46.410	47.328	47.328	99,410
2021-12-15	44.410	45.705	43.725	45.151	45.151	112,287
2021-12-14	43.410	44.345	43.045	43.738	43.738	75,191
2021-12-13	43.600	43.725	42.910	43.471	43.471	35,442
2021-12-10	44.425	44.425	43.155	43.536	43.536	58,635
2021-12-09	45.260	45.260	44.255	44.519	44.519	38,078
2021-12-08	45.830	45.830	44.910	45.179	45.179	61,432
2021-12-07	44.880	46.605	44.820	46.453	46.453	96,616
2021-12-06	41.718	43.435	41.380	43.042	43.042	85,599
2021-12-03	42.585	42.585	41.695	41.724	41.724	63,391
2021-12-02	42.503	43.117	41.845	42.021	42.021	86,796
2021-12-01	43.105	44.005	43.105	43.671	43.671	66,801
2021-11-30	42.503	43.260	41.840	42.252	42.252	53,093
2021-11-29	42.933	43.390	42.505	42.848	42.848	40,524
2021-11-26	43.303	43.350	42.435	42.825	42.825	57,068
2021-11-25	43.600	43.925	43.245	43.767	43.767	40,550
2021-11-24	42.845	44.185	42.845	43.513	43.513	62,985
2021-11-23	44.000	44.405	42.555	42.899	42.899	90,202
2021-11-22	45.303	45.735	44.210	44.422	44.422	85,371
2021-11-19	44.753	45.370	44.330	44.550	44.550	42,771
2021-11-18	44.748	45.900	44.180	45.067	45.067	97,400
2021-11-17	46.000	46.155	43.750	44.530	44.530	86,330
2021-11-16	46.740	46.740	46.075	46.346	46.346	21,913
2021-11-15	46.055	46.895	46.055	46.247	46.247	28,562
2021-11-12	46.503	47.095	45.815	46.252	46.252	41,819
2021-11-11	46.985	46.985	46.240	46.439	46.439	76,584
2021-11-10	48.555	48.555	46.850	47.665	47.665	130,755
2021-11-09	49.475	49.475	48.320	48.681	48.681	46,250
2021-11-08	46.800	49.605	46.475	49.145	49.145	112,857
2021-11-05	48.503	49.575	46.190	47.122	47.122	101,286
2021-11-04	48.430	48.840	47.660	47.995	47.995	43,971
2021-11-03	46.740	48.450	46.740	47.824	47.824	110,390
2021-11-02	46.600	46.948	46.025	46.391	46.391	32,885
2021-11-01	45.713	46.775	45.040	45.895	45.895	6,702
2021-10-29	44.903	46.300	44.760	45.775	45.775	69,248
2021-10-28	44.425	45.030	44.425	44.970	44.970	190,535
2021-10-27	45.060	45.610	44.705	44.802	44.802	172,584
2021-10-26	44.845	46.750	44.845	46.075	46.075	134,050

← NewerPage 21 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.