Galapagos N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 27.320 | 27.610 | 27.320 | 27.610 | 27.610 | 505 |
| 2025-08-14 | 27.540 | 27.760 | 27.540 | 27.580 | 27.580 | 755 |
| 2025-08-13 | 27.140 | 27.780 | 27.140 | 27.630 | 27.630 | 700 |
| 2025-08-12 | 27.150 | 27.340 | 26.800 | 27.067 | 27.067 | 4,465 |
| 2025-08-11 | 27.630 | 28.000 | 27.320 | 27.523 | 27.523 | 1,369 |
| 2025-08-08 | 28.000 | 28.580 | 28.000 | 28.140 | 28.140 | 38,386 |
| 2025-08-07 | 28.100 | 28.600 | 28.100 | 28.220 | 28.220 | 989 |
| 2025-08-06 | 28.340 | 28.340 | 26.320 | 28.060 | 28.060 | 17,986 |
| 2025-08-05 | 29.000 | 29.440 | 28.220 | 29.128 | 29.128 | 2,307 |
| 2025-08-04 | 28.360 | 28.780 | 28.100 | 28.627 | 28.627 | 2,124 |
| 2025-08-01 | 28.600 | 28.600 | 27.720 | 27.850 | 27.850 | 2,003 |
| 2025-07-31 | 28.900 | 29.060 | 28.600 | 28.840 | 28.840 | 3,611 |
| 2025-07-30 | 28.490 | 29.120 | 28.380 | 28.820 | 28.820 | 6,969 |
| 2025-07-29 | 28.320 | 28.320 | 27.752 | 28.023 | 28.023 | 20,185 |
| 2025-07-28 | 27.700 | 28.900 | 27.700 | 28.655 | 28.655 | 15,416 |
| 2025-07-25 | 25.940 | 27.420 | 25.940 | 26.950 | 26.950 | 18,530 |
| 2025-07-24 | 26.500 | 26.780 | 23.900 | 25.330 | 25.330 | 21,803 |
| 2025-07-23 | 28.180 | 28.920 | 28.180 | 28.710 | 28.710 | 10,585 |
| 2025-07-22 | 27.030 | 28.140 | 26.920 | 27.836 | 27.836 | 17,056 |
| 2025-07-21 | 26.700 | 26.920 | 26.400 | 26.669 | 26.669 | 9,279 |
| 2025-07-18 | 26.600 | 26.960 | 26.440 | 26.640 | 26.640 | 4,452 |
| 2025-07-17 | 25.900 | 26.640 | 25.900 | 26.440 | 26.440 | 4,412 |
| 2025-07-16 | 26.240 | 26.240 | 25.880 | 26.190 | 26.190 | 4,298 |
| 2025-07-15 | 26.100 | 26.500 | 26.100 | 26.400 | 26.400 | 14,228 |
| 2025-07-14 | 25.800 | 26.000 | 25.800 | 25.900 | 25.900 | 2,132 |
| 2025-07-11 | 26.190 | 26.200 | 25.920 | 25.920 | 25.920 | 1,639 |
| 2025-07-10 | 25.370 | 26.060 | 25.370 | 25.960 | 25.960 | 6,144 |
| 2025-07-09 | 24.730 | 25.360 | 24.640 | 25.210 | 25.210 | 1,365 |
| 2025-07-08 | 24.200 | 24.700 | 24.000 | 24.598 | 24.598 | 5,604 |
| 2025-07-07 | 24.380 | 24.480 | 24.080 | 24.458 | 24.458 | 1,633 |
| 2025-07-04 | 24.460 | 24.630 | 24.460 | 24.590 | 24.590 | 12,803 |
| 2025-07-03 | 24.380 | 25.140 | 24.380 | 24.410 | 24.410 | 2,524 |
| 2025-07-02 | 23.910 | 24.380 | 23.760 | 24.200 | 24.200 | 3,851 |
| 2025-07-01 | 23.860 | 23.860 | 23.640 | 23.780 | 23.780 | 6,032 |
| 2025-06-30 | 24.000 | 24.060 | 23.720 | 23.847 | 23.847 | 3,399 |
| 2025-06-27 | 24.000 | 24.240 | 23.940 | 24.120 | 24.120 | 853 |
| 2025-06-26 | 23.890 | 24.120 | 23.890 | 23.890 | 23.890 | 1,143 |
| 2025-06-25 | 23.890 | 24.000 | 23.760 | 24.000 | 24.000 | 1,816 |
| 2025-06-24 | 23.400 | 23.963 | 23.400 | 23.905 | 23.905 | 2,026 |
| 2025-06-23 | 23.690 | 23.960 | 23.340 | 23.440 | 23.440 | 5,423 |
| 2025-06-20 | 24.000 | 24.580 | 23.720 | 23.730 | 23.730 | 10,539 |
| 2025-06-19 | 24.700 | 24.700 | 23.800 | 23.930 | 23.930 | 57,409 |
| 2025-06-18 | 24.040 | 24.640 | 24.040 | 24.510 | 24.510 | 141,685 |
| 2025-06-17 | 24.940 | 25.000 | 24.140 | 24.600 | 24.600 | 25,360 |
| 2025-06-16 | 25.180 | 25.380 | 24.900 | 25.019 | 25.019 | 9,611 |
| 2025-06-13 | 25.000 | 25.360 | 24.700 | 25.210 | 25.210 | 8,071 |
| 2025-06-12 | 24.720 | 24.920 | 24.720 | 24.730 | 24.730 | 1,608 |
| 2025-06-11 | 24.900 | 25.270 | 24.820 | 24.960 | 24.960 | 3,594 |
| 2025-06-10 | 24.620 | 25.100 | 24.620 | 25.030 | 25.030 | 5,236 |
| 2025-06-09 | 24.490 | 24.684 | 24.340 | 24.680 | 24.680 | 2,469 |
| 2025-06-06 | 24.510 | 24.840 | 24.400 | 24.800 | 24.800 | 8,020 |
| 2025-06-05 | 25.140 | 25.240 | 24.520 | 24.820 | 24.820 | 3,162 |
| 2025-06-04 | 25.580 | 25.580 | 25.220 | 25.510 | 25.510 | 2,001 |
| 2025-06-03 | 25.300 | 25.760 | 25.300 | 25.420 | 25.420 | 2,267 |
| 2025-06-02 | 25.570 | 25.700 | 25.360 | 25.447 | 25.447 | 6,365 |
| 2025-05-30 | 25.490 | 26.200 | 25.100 | 25.550 | 25.550 | 4,198 |
| 2025-05-29 | 25.740 | 26.000 | 25.510 | 25.510 | 25.510 | 955 |
| 2025-05-28 | 25.720 | 25.800 | 25.560 | 25.740 | 25.740 | 4,125 |
| 2025-05-27 | 25.860 | 26.060 | 25.520 | 25.684 | 25.684 | 2,849 |
| 2025-05-23 | 25.330 | 25.820 | 25.160 | 25.570 | 25.570 | 8,284 |
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.