Galapagos N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 25.700 | 26.460 | 25.700 | 25.937 | 25.937 | 2,839 |
| 2024-11-26 | 25.920 | 26.080 | 25.680 | 25.952 | 25.952 | 3,014 |
| 2024-11-25 | 25.820 | 26.340 | 25.420 | 26.200 | 26.200 | 5,105 |
| 2024-11-22 | 23.790 | 25.380 | 23.520 | 25.260 | 25.260 | 5,376 |
| 2024-11-21 | 24.360 | 24.360 | 23.640 | 24.176 | 24.176 | 9,846 |
| 2024-11-20 | 24.590 | 25.140 | 24.360 | 25.027 | 25.027 | 6,471 |
| 2024-11-19 | 25.530 | 25.700 | 25.100 | 25.293 | 25.293 | 51,432 |
| 2024-11-18 | 25.290 | 25.760 | 25.260 | 25.637 | 25.637 | 6,020 |
| 2024-11-15 | 26.220 | 26.220 | 25.580 | 26.024 | 26.024 | 1,970 |
| 2024-11-14 | 25.570 | 26.640 | 25.420 | 26.384 | 26.384 | 7,105 |
| 2024-11-13 | 25.510 | 26.080 | 25.400 | 25.758 | 25.758 | 3,327 |
| 2024-11-12 | 26.350 | 26.420 | 25.740 | 26.026 | 26.026 | 3,479 |
| 2024-11-11 | 25.200 | 26.160 | 25.200 | 26.160 | 26.160 | 1,257 |
| 2024-11-08 | 25.500 | 25.500 | 25.000 | 25.043 | 25.043 | 637 |
| 2024-11-07 | 25.060 | 25.540 | 25.060 | 25.500 | 25.500 | 2,393 |
| 2024-11-06 | 25.240 | 25.240 | 24.760 | 25.018 | 25.018 | 5,067 |
| 2024-11-05 | 24.650 | 24.820 | 24.500 | 24.590 | 24.590 | 2,312 |
| 2024-11-04 | 24.600 | 24.840 | 24.600 | 24.750 | 24.750 | 3,231 |
| 2024-11-01 | 24.820 | 24.920 | 24.320 | 24.386 | 24.386 | 3,250 |
| 2024-10-31 | 25.660 | 25.660 | 24.040 | 24.569 | 24.569 | 21,915 |
| 2024-10-30 | 26.500 | 26.660 | 26.320 | 26.522 | 26.522 | 3,223 |
| 2024-10-29 | 26.700 | 27.000 | 26.700 | 26.851 | 26.851 | 2,021 |
| 2024-10-28 | 27.200 | 27.280 | 26.620 | 26.811 | 26.811 | 2,502 |
| 2024-10-25 | 27.170 | 27.480 | 26.880 | 27.200 | 27.200 | 13,739 |
| 2024-10-24 | 27.500 | 27.500 | 27.260 | 27.360 | 27.360 | 986 |
| 2024-10-23 | 28.140 | 28.260 | 27.580 | 27.921 | 27.921 | 2,533 |
| 2024-10-22 | 28.100 | 28.300 | 27.740 | 27.940 | 27.940 | 3,230 |
| 2024-10-21 | 28.100 | 28.657 | 28.100 | 28.215 | 28.215 | 5,453 |
| 2024-10-18 | 28.040 | 28.180 | 27.700 | 27.964 | 27.964 | 18,525 |
| 2024-10-17 | 27.140 | 28.060 | 27.140 | 27.819 | 27.819 | 10,704 |
| 2024-10-16 | 26.920 | 27.100 | 26.920 | 26.960 | 26.960 | 1,068 |
| 2024-10-15 | 26.870 | 27.060 | 26.840 | 26.984 | 26.984 | 1,861 |
| 2024-10-14 | 26.900 | 27.220 | 26.900 | 27.086 | 27.086 | 2,127 |
| 2024-10-11 | 26.800 | 26.800 | 26.320 | 26.504 | 26.504 | 5,252 |
| 2024-10-10 | 26.830 | 27.026 | 26.700 | 26.744 | 26.744 | 2,146 |
| 2024-10-09 | 26.890 | 27.160 | 26.800 | 26.860 | 26.860 | 114,853 |
| 2024-10-08 | 27.480 | 27.480 | 27.120 | 27.239 | 27.239 | 4,478 |
| 2024-10-07 | 26.800 | 27.760 | 26.800 | 27.390 | 27.390 | 20,916 |
| 2024-10-04 | 25.800 | 26.060 | 25.700 | 25.723 | 25.723 | 3,965 |
| 2024-10-03 | 25.740 | 25.740 | 25.360 | 25.625 | 25.625 | 4,502 |
| 2024-10-02 | 25.660 | 25.820 | 25.660 | 25.742 | 25.742 | 1,837 |
| 2024-10-01 | 25.940 | 26.300 | 25.560 | 26.132 | 26.132 | 7,098 |
| 2024-09-30 | 26.400 | 26.820 | 25.680 | 25.868 | 25.868 | 3,608 |
| 2024-09-27 | 26.320 | 26.500 | 26.320 | 26.460 | 26.460 | 2,927 |
| 2024-09-26 | 25.940 | 26.180 | 25.700 | 26.057 | 26.057 | 5,575 |
| 2024-09-25 | 25.900 | 25.983 | 25.640 | 25.784 | 25.784 | 6,300 |
| 2024-09-24 | 26.480 | 26.560 | 25.840 | 26.045 | 26.045 | 5,366 |
| 2024-09-23 | 26.400 | 26.940 | 26.400 | 26.750 | 26.750 | 3,630 |
| 2024-09-20 | 26.990 | 27.180 | 26.380 | 26.702 | 26.702 | 8,189 |
| 2024-09-19 | 27.500 | 27.500 | 26.860 | 27.270 | 27.270 | 2,307 |
| 2024-09-18 | 27.360 | 27.480 | 27.300 | 27.469 | 27.469 | 2,285 |
| 2024-09-17 | 27.740 | 27.740 | 27.360 | 27.585 | 27.585 | 5,479 |
| 2024-09-16 | 27.020 | 27.780 | 27.020 | 27.539 | 27.539 | 7,808 |
| 2024-09-13 | 26.200 | 26.840 | 26.200 | 26.508 | 26.508 | 5,059 |
| 2024-09-12 | 26.460 | 26.460 | 25.940 | 26.032 | 26.032 | 50,987 |
| 2024-09-11 | 26.130 | 26.700 | 25.740 | 26.599 | 26.599 | 20,749 |
| 2024-09-10 | 25.490 | 25.920 | 25.400 | 25.650 | 25.650 | 7,894 |
| 2024-09-09 | 25.000 | 25.540 | 24.900 | 25.233 | 25.233 | 3,912 |
| 2024-09-06 | 25.230 | 25.440 | 24.980 | 25.172 | 25.172 | 2,205 |
| 2024-09-05 | 25.530 | 25.800 | 25.460 | 25.495 | 25.495 | 3,635 |
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.