Galapagos N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 25.660 | 25.860 | 25.540 | 25.641 | 25.641 | 2,030 |
| 2025-02-20 | 25.390 | 25.760 | 25.300 | 25.461 | 25.461 | 3,897 |
| 2025-02-19 | 25.400 | 25.860 | 25.400 | 25.630 | 25.630 | 2,968 |
| 2025-02-18 | 24.980 | 26.180 | 24.760 | 25.656 | 25.656 | 11,926 |
| 2025-02-17 | 24.360 | 25.000 | 24.260 | 24.884 | 24.884 | 4,313 |
| 2025-02-14 | 23.880 | 24.800 | 23.880 | 24.006 | 24.006 | 8,274 |
| 2025-02-13 | 22.990 | 23.980 | 22.180 | 23.495 | 23.495 | 67,629 |
| 2025-02-12 | 22.400 | 23.160 | 22.160 | 22.920 | 22.920 | 14,678 |
| 2025-02-11 | 22.350 | 22.600 | 21.980 | 22.407 | 22.407 | 6,929 |
| 2025-02-10 | 22.090 | 22.200 | 21.540 | 21.952 | 21.952 | 6,079 |
| 2025-02-07 | 22.270 | 22.440 | 21.960 | 22.080 | 22.080 | 2,581 |
| 2025-02-06 | 22.120 | 22.300 | 22.120 | 22.291 | 22.291 | 2,118 |
| 2025-02-05 | 21.980 | 21.980 | 21.800 | 21.860 | 21.860 | 7,567 |
| 2025-02-04 | 22.080 | 22.080 | 21.700 | 21.984 | 21.984 | 10,732 |
| 2025-02-03 | 22.030 | 22.400 | 21.840 | 22.307 | 22.307 | 8,659 |
| 2025-01-31 | 22.190 | 22.420 | 22.120 | 22.170 | 22.170 | 18,346 |
| 2025-01-30 | 22.380 | 22.380 | 21.920 | 22.162 | 22.162 | 5,116 |
| 2025-01-29 | 22.350 | 22.580 | 22.240 | 22.285 | 22.285 | 3,897 |
| 2025-01-28 | 22.560 | 23.000 | 22.460 | 22.797 | 22.797 | 3,264 |
| 2025-01-27 | 22.560 | 22.860 | 22.400 | 22.760 | 22.760 | 5,573 |
| 2025-01-24 | 22.740 | 22.740 | 22.400 | 22.720 | 22.720 | 6,825 |
| 2025-01-23 | 22.560 | 22.840 | 22.180 | 22.675 | 22.675 | 19,268 |
| 2025-01-22 | 22.760 | 23.040 | 22.720 | 22.900 | 22.900 | 41,105 |
| 2025-01-21 | 22.700 | 23.180 | 22.580 | 22.671 | 22.671 | 3,725 |
| 2025-01-20 | 23.110 | 23.320 | 22.640 | 23.100 | 23.100 | 2,551 |
| 2025-01-17 | 23.110 | 23.420 | 22.910 | 23.260 | 23.260 | 4,998 |
| 2025-01-16 | 23.220 | 23.220 | 22.920 | 23.080 | 23.080 | 6,905 |
| 2025-01-15 | 23.260 | 23.340 | 22.880 | 23.106 | 23.106 | 5,175 |
| 2025-01-14 | 23.730 | 24.040 | 23.440 | 24.038 | 24.038 | 11,891 |
| 2025-01-13 | 24.940 | 24.960 | 23.700 | 24.184 | 24.184 | 19,508 |
| 2025-01-10 | 26.440 | 26.440 | 24.960 | 26.132 | 26.132 | 20,136 |
| 2025-01-09 | 26.780 | 26.780 | 25.940 | 26.534 | 26.534 | 15,331 |
| 2025-01-08 | 30.010 | 30.880 | 27.520 | 27.822 | 27.822 | 42,143 |
| 2025-01-07 | 27.400 | 27.840 | 27.360 | 27.718 | 27.718 | 2,210 |
| 2025-01-06 | 27.460 | 27.520 | 27.200 | 27.458 | 27.458 | 1,137 |
| 2025-01-03 | 27.360 | 27.480 | 27.140 | 27.337 | 27.337 | 1,568 |
| 2025-01-02 | 26.600 | 27.420 | 26.600 | 27.066 | 27.066 | 3,465 |
| 2024-12-31 | 26.360 | 26.480 | 26.360 | 26.360 | 26.360 | 195 |
| 2024-12-30 | 26.210 | 26.320 | 26.060 | 26.144 | 26.144 | 3,739 |
| 2024-12-27 | 25.960 | 26.380 | 25.960 | 26.041 | 26.041 | 2,924 |
| 2024-12-24 | 25.920 | 26.140 | 25.820 | 26.090 | 26.090 | 948 |
| 2024-12-23 | 25.390 | 25.800 | 25.080 | 25.680 | 25.680 | 2,361 |
| 2024-12-20 | 25.510 | 25.580 | 24.960 | 25.499 | 25.499 | 3,602 |
| 2024-12-19 | 25.390 | 25.440 | 25.020 | 25.282 | 25.282 | 2,262 |
| 2024-12-18 | 25.490 | 25.700 | 25.360 | 25.620 | 25.620 | 1,448 |
| 2024-12-17 | 25.720 | 25.740 | 25.160 | 25.435 | 25.435 | 1,983 |
| 2024-12-16 | 25.470 | 25.700 | 24.900 | 25.107 | 25.107 | 2,088 |
| 2024-12-13 | 25.520 | 25.520 | 25.300 | 25.406 | 25.406 | 665 |
| 2024-12-12 | 25.530 | 26.000 | 25.120 | 25.959 | 25.959 | 19,332 |
| 2024-12-11 | 25.580 | 25.580 | 25.380 | 25.380 | 25.380 | 1,334 |
| 2024-12-10 | 25.490 | 25.560 | 25.040 | 25.160 | 25.160 | 2,252 |
| 2024-12-09 | 26.460 | 26.460 | 25.660 | 25.923 | 25.923 | 5,534 |
| 2024-12-06 | 25.520 | 25.640 | 25.520 | 25.620 | 25.620 | 1,956 |
| 2024-12-05 | 25.620 | 25.940 | 25.620 | 25.820 | 25.820 | 2,571 |
| 2024-12-04 | 26.050 | 26.200 | 25.580 | 25.955 | 25.955 | 4,167 |
| 2024-12-03 | 26.290 | 26.640 | 26.280 | 26.582 | 26.582 | 1,178 |
| 2024-12-02 | 26.320 | 26.572 | 26.320 | 26.440 | 26.440 | 4,511 |
| 2024-11-29 | 26.040 | 26.400 | 26.040 | 26.242 | 26.242 | 1,901 |
| 2024-11-28 | 26.440 | 26.760 | 26.100 | 26.640 | 26.640 | 15,350 |
| 2024-11-27 | 25.700 | 26.460 | 25.700 | 25.937 | 25.937 | 2,839 |
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.