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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	32.1	31.79	31.79	32.91	31.3	715,700
August 13, 2025	32	32.3	32.3	32.63	31.9	293,547
August 12, 2025	31.49	31.67	31.67	31.93	31.32	240,238
August 11, 2025	32.21	31.5	31.5	32.3	31.5	222,400
August 08, 2025	33	32.56	32.56	33.17	32.47	281,200
August 07, 2025	33.13	32.88	32.88	33.15	32.63	189,415
August 06, 2025	31.91	32.8	32.8	32.83	31.91	416,123
August 05, 2025	33.85	32.99	32.99	33.86	32.32	429,300
August 04, 2025	33.23	33.39	33.39	33.49	33.03	251,635
August 01, 2025	32.69	32.71	32.71	32.75	32.11	261,978
July 31, 2025	32.91	32.82	32.82	33.23	32.75	294,400
July 30, 2025	32.89	33.27	33.27	33.51	32.89	393,630
July 29, 2025	32.43	32.82	32.82	32.95	31.98	922,349
July 28, 2025	33.18	32.79	32.79	33.66	32.78	475,072
July 25, 2025	31.34	32.65	32.65	32.67	31.02	504,649
July 24, 2025	28.83	30.85	30.85	30.88	28.78	1.23M
July 23, 2025	33.61	33.29	33.31	33.86	33.17	314,704
July 22, 2025	32.7	32.78	32.78	33.1	32.36	629,565
July 21, 2025	30.78	32.14	32.14	32.27	30.75	437,500
July 18, 2025	31.07	31.14	31.14	31.39	30.92	306,541
July 17, 2025	30.75	30.66	30.66	30.96	30.5	147,201
July 16, 2025	30.08	30.25	30.25	30.44	30.06	259,044
July 15, 2025	30.71	30.27	30.27	30.78	30.2	524,527
July 14, 2025	30.14	30.51	30.51	30.6	30.14	172,700
July 11, 2025	30.49	30.3	30.3	30.58	30.22	124,742
July 10, 2025	30.1	30.49	30.49	30.64	30.05	337,102
July 09, 2025	29.13	29.85	29.85	29.97	29.13	276,030
July 08, 2025	28.27	28.81	28.81	28.98	28.21	192,900
July 07, 2025	28.52	28.49	28.49	28.72	28.41	91,257
July 03, 2025	29.11	28.83	28.83	29.23	28.58	147,602

Galapagos N.V. (GLPG) NASDAQ