Galapagos N.V. - GLPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.91	31.53	31.53	31.97	30.98	200,900
November 06, 2025	30.41	31.2	31.2	31.55	30.41	304,666
November 05, 2025	30.19	29.89	29.89	30.41	29.81	173,630
November 04, 2025	30.42	30.46	30.46	30.63	30.28	106,708
November 03, 2025	31.66	30.98	30.98	31.78	30.8	188,500
October 31, 2025	31.22	31.78	31.78	31.85	31.17	100,600
October 30, 2025	31.04	31.34	31.34	31.62	30.95	118,700
October 29, 2025	31.48	30.92	30.92	31.61	30.92	108,130
October 28, 2025	31.08	31.34	31.34	31.69	30.95	188,778
October 27, 2025	32.1	31.05	31.05	32.14	31	265,925
October 24, 2025	32.4	31.96	31.96	32.53	31.95	134,302
October 23, 2025	32.33	32.03	32.03	32.62	31.93	184,438
October 22, 2025	32.19	31.87	31.87	32.48	31.51	307,200
October 21, 2025	32.05	31.43	31.43	33.35	31.06	1.07M
October 20, 2025	34.27	34.39	34.39	34.57	34.15	75,600
October 17, 2025	34.04	34.51	34.51	34.62	33.88	137,100
October 16, 2025	34.39	34.09	34.09	35	34	177,900
October 15, 2025	33.63	34.04	34.04	34.34	33.63	140,098
October 14, 2025	33.37	33.5	33.5	33.7	33.11	95,347
October 13, 2025	34.26	33.92	33.92	34.39	33.91	320,187
October 10, 2025	33.81	34.1	34.1	34.8	33.58	285,800
October 09, 2025	34.44	34.02	34.02	34.56	34.01	72,211
October 08, 2025	34.86	34.5	34.5	35.02	34.48	97,002
October 07, 2025	35.32	34.93	34.93	35.44	34.62	175,000
October 06, 2025	37	35.55	35.55	37	35.45	534,105
October 03, 2025	37.02	37.62	37.62	37.78	36.63	604,100
October 02, 2025	35.21	35.88	35.88	36.01	35.12	505,300
October 01, 2025	35.43	35.04	35.04	35.57	34.96	243,200
September 30, 2025	34.39	34.64	34.64	34.67	34.06	234,200
September 29, 2025	34	34.43	34.43	34.43	33.58	309,600
September 26, 2025	32.38	33.78	33.78	33.88	32.37	179,106
September 25, 2025	32.95	32.66	32.66	32.95	32.64	82,000
September 24, 2025	33.48	33.04	33.04	33.62	32.71	123,300
September 23, 2025	33.76	33.54	33.54	33.89	33.5	51,100
September 22, 2025	34.06	33.69	33.69	34.17	33.6	79,031
September 19, 2025	33.64	34.14	34.14	34.16	33.54	249,500
September 18, 2025	32.01	33.24	33.24	33.24	31.97	154,700
September 17, 2025	32	32.26	32.26	32.46	31.86	121,800
September 16, 2025	32	32.02	32.02	32.18	31.76	128,933
September 15, 2025	32	31.88	31.88	32.06	31.49	76,900
September 12, 2025	32.43	32.02	32.02	32.43	31.89	63,600
September 11, 2025	32.21	32.55	32.55	32.66	32.21	72,948
September 10, 2025	32.67	32.34	32.34	32.67	32.26	70,200
September 09, 2025	33	32.67	32.67	33.19	32.65	98,300
September 08, 2025	33.63	33.55	33.55	33.63	32.91	197,700
September 05, 2025	32.12	33.36	33.36	33.43	32.06	316,619
September 04, 2025	31.24	31.91	31.91	31.96	30.88	231,849
September 03, 2025	31.32	31.26	31.26	31.38	31.07	410,340
September 02, 2025	31.24	31.16	31.16	31.66	31.01	138,100
August 29, 2025	32.03	31.44	31.44	32.03	31.38	114,300
August 28, 2025	32.69	32.41	32.41	33.25	32.34	200,424
August 27, 2025	32.42	32.91	32.91	32.98	32.28	207,300
August 26, 2025	31.56	31.79	31.79	31.95	31.43	158,220
August 25, 2025	32.07	31.44	31.44	32.2	31.42	171,600
August 22, 2025	32.11	32	32	32.43	31.97	161,129
August 21, 2025	31.67	31.92	31.92	32	31.39	208,000
August 20, 2025	32.11	31.76	31.76	32.28	31.63	248,327
August 19, 2025	32.95	32.1	32.1	33.24	32.06	272,240
August 18, 2025	32.41	32.91	32.91	33.03	32.41	304,840
August 15, 2025	32.02	32.47	32.47	32.53	31.95	319,000

Galapagos N.V. (GLPG) NASDAQ