Singapore markets closed

Galapagos NV (GLPG.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
25.14-0.14 (-0.55%)
As of 03:40PM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202425.3625.4025.0825.1425.1421,741
27 May 202425.1225.3625.0425.2825.2837,043
24 May 202425.4825.4825.1425.2625.2680,198
23 May 202426.0826.1425.7225.7225.7262,522
22 May 202426.2426.3825.9226.1426.14103,174
21 May 202426.9827.2226.3826.4226.4298,586
20 May 202427.3427.5026.8426.9826.98102,716
17 May 202427.3828.2827.3827.5027.50194,854
16 May 202428.2028.4227.1827.4027.40253,098
15 May 202426.4826.9026.3426.9026.9061,742
14 May 202426.5626.6226.3226.4226.4266,095
13 May 202426.5626.6426.3026.5626.5675,616
10 May 202426.7226.9226.6626.6626.6644,236
09 May 202427.0027.0826.7426.8226.8245,851
08 May 202427.0027.1826.8827.0227.0277,426
07 May 202427.3027.3827.0227.2427.2474,992
06 May 202427.1027.3226.8626.9426.9443,289
03 May 202427.1627.5026.7426.9826.98101,776
02 May 202427.0227.4626.7627.3427.34123,771
30 Apr 202426.9026.9426.5426.5826.5840,876
29 Apr 202426.8627.1826.6826.7626.7671,834
26 Apr 202426.6026.8026.3826.6826.6870,182
25 Apr 202426.9026.9826.3826.5626.56112,312
24 Apr 202427.5627.7627.1027.1227.1286,317
23 Apr 202427.5827.6027.1827.5627.5652,063
22 Apr 202427.2027.5827.1027.3427.3466,099
19 Apr 202427.1027.2826.8627.1827.1862,640
18 Apr 202427.2627.3826.9427.3827.38135,801
17 Apr 202427.4427.6827.1627.3827.38104,556
16 Apr 202427.9627.9627.6227.7027.7082,849
15 Apr 202428.2028.6428.1028.1428.1489,376
12 Apr 202428.8629.0628.4428.5028.5066,439
11 Apr 202428.8429.1428.7828.8628.86112,388
10 Apr 202429.1229.3028.8628.8628.8662,260
09 Apr 202429.1629.3428.9829.1629.1645,931
08 Apr 202429.2629.4428.8629.3629.3670,890
05 Apr 202429.4829.5429.1229.2029.2088,363
04 Apr 202429.3029.6229.2029.4629.4676,962
03 Apr 202429.5429.6629.2429.2829.2874,282
02 Apr 202429.5630.0829.4629.5829.5897,271
28 Mar 202430.3430.4229.4529.5829.58186,732
27 Mar 202430.2330.3429.9830.3430.3458,384
26 Mar 202430.0230.4129.9830.2430.2495,952
25 Mar 202430.3430.3630.0430.0430.0467,800
22 Mar 202430.5030.7330.2530.4730.4789,393
21 Mar 202431.1931.1930.5330.7530.7590,744
20 Mar 202430.6330.9430.6230.9230.9241,097
19 Mar 202430.9230.9530.5430.6330.6366,602
18 Mar 202431.1131.2530.8830.9930.9977,794
15 Mar 202431.4631.6331.2531.2631.2676,494
14 Mar 202431.5231.7831.2531.5331.5377,048
13 Mar 202431.6331.7331.3931.5131.5160,561
12 Mar 202431.9331.9631.4031.7831.7897,579
11 Mar 202431.5232.1531.5231.9431.9463,091
08 Mar 202431.5031.9231.4331.6531.6565,323
07 Mar 202431.5031.7531.3731.6931.6974,830
06 Mar 202431.8031.8731.5431.6531.6562,747
05 Mar 202432.0032.3431.8531.8831.88147,110
04 Mar 202432.2032.2931.8032.0732.07118,155
01 Mar 202432.5032.6832.1332.3032.30121,102
29 Feb 202433.3733.7032.7532.8932.89131,498
28 Feb 202433.9434.2233.6233.7033.7070,918
27 Feb 202433.6034.0833.4334.0534.0587,640
26 Feb 202433.0634.2032.6233.9833.98207,720
23 Feb 202436.0036.6532.9233.0633.06357,793
22 Feb 202435.5036.1335.1135.9335.9370,324
21 Feb 202436.5036.7035.3835.3935.3965,920
20 Feb 202436.9037.1636.5536.6136.6132,393
19 Feb 202436.5637.1736.5436.8136.8133,910
16 Feb 202436.8036.9136.4236.6136.6137,850
15 Feb 202436.2436.7936.1036.6536.6564,602
14 Feb 202436.0936.4635.4636.1136.1176,295
13 Feb 202436.5036.9036.2836.4936.4945,317
12 Feb 202436.7036.9336.3736.4936.4943,020
09 Feb 202436.0536.9535.8636.8136.8185,409
08 Feb 202435.7536.1235.5635.7835.7835,108
07 Feb 202436.0036.2735.5735.8235.8257,855
06 Feb 202435.3235.9935.3235.9935.9964,365
05 Feb 202434.5435.0834.4535.0835.0856,775
02 Feb 202434.8235.1534.5434.5434.5430,021
01 Feb 202435.0035.0034.4334.5034.5053,672
31 Jan 202434.8134.9734.5434.8734.8750,363
30 Jan 202435.2235.5434.8335.0135.0141,594
29 Jan 202435.0035.2234.6735.2135.2167,295
26 Jan 202434.4935.0734.4235.0735.0751,442
25 Jan 202435.2035.3034.6134.6834.6856,597
24 Jan 202435.2035.5335.0835.3235.3249,829
23 Jan 202434.9035.2634.9035.1335.1351,201
22 Jan 202434.3434.8534.3434.8034.8064,161
19 Jan 202434.7034.7534.0334.5634.56120,563
18 Jan 202435.2735.3434.5934.7034.7097,358
17 Jan 202435.5035.5634.9435.5635.5679,788
16 Jan 202435.1735.8434.9235.6435.6482,805
15 Jan 202435.5635.5935.3435.3635.3675,722
12 Jan 202436.3036.6835.9836.0836.08114,552
11 Jan 202437.0037.0036.1436.1436.14128,739
10 Jan 202438.3738.3736.8636.8636.86116,548
09 Jan 202438.7138.9038.0738.5238.5284,229
08 Jan 202437.8038.0337.3537.9437.9455,984
05 Jan 202438.1738.3537.5437.7537.7562,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...