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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.76	33.77	33.77	34.09	33.41	71,300
February 19, 2026	34.33	34.18	34.18	34.4	33.77	44,169
February 18, 2026	34.09	34.59	34.59	34.59	33.98	119,222
February 17, 2026	33.72	33.93	33.93	34	33.39	151,600
February 13, 2026	33.47	33.92	33.92	33.96	33.47	116,501
February 12, 2026	34.01	33.43	33.43	34.13	33.42	78,162
February 11, 2026	33.91	34.06	34.06	34.22	33.74	64,900
February 10, 2026	33.71	33.93	33.93	34.08	33.68	46,927
February 09, 2026	33.39	33.6	33.6	33.66	33.12	45,022
February 06, 2026	33.38	33.36	33.36	33.6	33.17	71,200
February 05, 2026	34.34	33.38	33.38	34.61	33.31	76,800
February 04, 2026	34.65	34.63	34.63	34.88	34.17	109,407
February 03, 2026	34.13	34.6	34.6	34.63	34.08	161,500
February 02, 2026	33.6	34.23	34.23	34.35	33.53	65,504
January 30, 2026	34.17	33.88	33.88	34.28	33.57	95,515
January 29, 2026	34.13	34.13	34.13	34.35	33.95	57,026
January 28, 2026	34.62	34.1	34.1	34.62	34.06	55,304
January 27, 2026	34.65	34.64	34.64	35.06	34.61	90,900
January 26, 2026	34.41	34.54	34.54	34.59	34.18	59,800
January 23, 2026	34.48	34.4	34.4	34.81	34.33	109,300
January 22, 2026	33.97	34.4	34.4	34.55	33.97	122,300
January 21, 2026	33.5	33.48	33.48	34.18	33.18	162,305
January 20, 2026	32.21	33.48	33.48	33.79	32.13	230,300
January 16, 2026	33.8	33.52	33.52	33.95	33.39	154,300
January 15, 2026	34.48	34.03	34.03	34.48	33.98	102,163
January 14, 2026	33.27	34.12	34.12	34.14	33.27	223,912
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

Galapagos N.V. (GLPG) NASDAQ