Galapagos N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	26.010	27.000	25.020	25.040	25.040	3,941
2025-05-21	25.470	26.240	25.440	25.897	25.897	4,964
2025-05-20	24.690	25.460	24.660	25.090	25.090	5,988
2025-05-19	24.440	24.820	24.440	24.648	24.648	3,083
2025-05-16	24.180	24.540	24.100	24.450	24.450	6,694
2025-05-15	23.850	23.920	23.380	23.710	23.710	10,760
2025-05-14	23.890	24.640	23.560	23.910	23.910	11,910
2025-05-13	22.600	24.460	22.490	22.890	22.890	36,914
2025-05-12	22.810	22.900	22.490	22.760	22.760	11,256
2025-05-09	22.820	22.820	22.660	22.680	22.680	7,939
2025-05-08	22.840	22.840	22.400	22.440	22.440	6,447
2025-05-07	23.170	23.400	22.880	22.950	22.950	3,144
2025-05-06	24.060	24.060	23.680	23.710	23.710	3,180
2025-05-02	23.870	24.340	23.860	24.240	24.240	1,465
2025-04-30	23.500	23.880	23.500	23.661	23.661	24,680
2025-04-29	23.690	23.790	23.420	23.458	23.458	1,738
2025-04-28	23.660	24.170	23.660	24.040	24.040	18,635
2025-04-25	23.500	23.540	23.160	23.240	23.240	14,274
2025-04-24	22.640	23.200	22.280	22.652	22.652	21,839
2025-04-23	22.290	22.580	22.120	22.447	22.447	21,463
2025-04-22	22.010	22.100	21.620	21.700	21.700	26,198
2025-04-17	21.660	21.854	21.660	21.820	21.820	2,239
2025-04-16	21.290	21.700	20.960	21.700	21.700	2,205
2025-04-15	21.230	21.500	20.740	21.100	21.100	2,885
2025-04-14	21.490	21.840	21.240	21.500	21.500	3,735
2025-04-11	21.210	21.360	20.900	21.257	21.257	3,373
2025-04-10	22.500	22.540	21.200	22.340	22.340	3,359
2025-04-09	21.140	21.500	21.140	21.196	21.196	4,112
2025-04-08	21.400	22.500	21.400	22.380	22.380	2,707
2025-04-07	20.510	21.540	19.990	21.280	21.280	20,797
2025-04-04	21.900	21.980	21.340	21.480	21.480	10,071
2025-04-03	21.940	22.780	21.940	22.091	22.091	4,613
2025-04-02	22.990	23.130	22.540	22.976	22.976	9,202
2025-04-01	22.990	23.640	22.800	23.462	23.462	2,123
2025-03-31	23.300	23.300	22.740	22.917	22.917	2,932
2025-03-28	23.780	23.780	23.440	23.520	23.520	802
2025-03-27	23.500	23.720	23.420	23.601	23.601	5,209
2025-03-26	23.940	23.940	23.600	23.743	23.743	3,787
2025-03-25	24.100	24.440	24.100	24.100	24.100	46,298
2025-03-24	23.780	24.062	23.780	24.062	24.062	240
2025-03-21	23.710	24.121	23.560	23.808	23.808	21,107
2025-03-20	24.060	24.060	23.880	23.933	23.933	8,353
2025-03-19	23.730	23.980	23.700	23.937	23.937	5,270
2025-03-18	23.970	24.060	23.680	23.875	23.875	3,933
2025-03-17	24.000	24.100	23.800	23.941	23.941	19,926
2025-03-14	24.040	24.100	23.900	23.950	23.950	21,265
2025-03-13	24.180	24.360	23.720	23.868	23.868	1,842
2025-03-12	23.680	24.700	23.680	24.437	24.437	4,687
2025-03-11	23.650	24.080	23.340	23.495	23.495	2,423
2025-03-10	24.100	24.460	23.840	23.987	23.987	2,522
2025-03-07	24.490	24.505	24.240	24.505	24.505	4,058
2025-03-06	24.020	24.680	24.020	24.680	24.680	4,854
2025-03-05	24.160	24.740	23.960	23.975	23.975	2,743
2025-03-04	24.710	25.000	24.200	24.385	24.385	6,948
2025-03-03	25.040	25.720	25.040	25.387	25.387	5,615
2025-02-28	25.230	25.360	24.840	25.056	25.056	14,504
2025-02-27	25.120	25.302	25.040	25.302	25.302	1,989
2025-02-26	25.080	25.460	25.080	25.272	25.272	3,665
2025-02-25	25.290	25.560	25.080	25.323	25.323	2,827
2025-02-24	25.290	25.700	25.260	25.401	25.401	25,352

← NewerPage 7 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.