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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.82	33.25	33.25	33.42	32.39	158,828
January 12, 2026	33.04	33.11	33.11	33.14	32.65	122,100
January 09, 2026	33.05	33.11	33.11	33.27	33.04	96,913
January 08, 2026	33.02	32.99	32.99	33.24	32.89	102,600
January 07, 2026	32.39	33.04	33.04	33.24	32.39	78,366
January 06, 2026	32.93	32.52	32.52	33.91	32.43	155,100
January 05, 2026	32.86	32.74	32.74	32.91	31.71	244,500
January 02, 2026	32.8	32.97	32.97	33.24	32.55	72,129
December 31, 2025	32.52	32.7	32.7	32.78	32.42	49,734
December 30, 2025	33.1	32.61	32.61	33.37	32.56	77,000
December 29, 2025	32.83	33.12	33.12	33.24	32.7	104,433
December 26, 2025	32.88	33.03	33.03	33.12	32.65	61,200
December 24, 2025	32.88	32.99	32.99	33.23	32.74	57,212
December 23, 2025	32.96	32.94	32.94	33.11	32.66	77,900
December 22, 2025	32.54	32.48	32.48	32.92	32.45	114,600
December 19, 2025	31.54	32.36	32.36	32.48	31.54	240,609
December 18, 2025	32.1	31.63	31.63	32.39	31.52	69,962
December 17, 2025	31.03	31.53	31.53	31.65	31.03	55,500
December 16, 2025	31.14	31.08	31.08	31.35	30.73	73,400
December 15, 2025	31.53	31.11	31.11	31.55	30.97	109,000
December 12, 2025	32.25	31.69	31.69	32.49	31.66	62,711
December 11, 2025	32.26	32.57	32.57	32.75	32.18	133,200
December 10, 2025	31.9	32.33	32.33	32.46	31.9	104,148
December 09, 2025	31.43	31.63	31.63	31.81	31.41	66,400
December 08, 2025	31.48	31.49	31.49	31.76	31.42	79,849
December 05, 2025	31.83	31.59	31.59	31.95	31.42	40,700
December 04, 2025	31.7	31.77	31.77	32.03	31.7	49,906
December 03, 2025	31.22	31.77	31.77	31.77	31.19	57,800
December 02, 2025	31.38	31.35	31.35	31.62	31.11	70,501
December 01, 2025	31.71	31.13	31.13	31.71	30.97	187,011
November 28, 2025	31	31.32	31.32	31.51	31	41,000
November 26, 2025	31.05	31.13	31.13	31.25	30.9	57,029
November 25, 2025	30.99	31.12	31.12	31.27	30.9	85,000
November 24, 2025	30.72	31.05	31.05	31.19	30.72	66,600
November 21, 2025	30.19	30.66	30.66	30.85	30.19	87,900
November 20, 2025	30.76	30.24	30.24	31.05	30.13	136,616
November 19, 2025	30.78	30.49	30.49	31.06	30.31	143,303
November 18, 2025	30.43	30.42	30.42	30.66	30.17	156,433
November 17, 2025	30.95	30.76	30.76	31.2	30.61	253,900
November 14, 2025	31.1	31.29	31.29	31.92	31.07	173,924
November 13, 2025	31.9	31.49	31.49	32.02	31.05	236,229
November 12, 2025	32.75	32.31	32.31	33.12	32.17	201,329
November 11, 2025	32.51	32.85	32.85	32.96	32.5	112,033
November 10, 2025	31.89	32.45	32.45	32.57	31.75	156,900
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

Galapagos N.V. (GLPG) NASDAQ