Yahoo

Mail

Singapore markets close in 35 minutes

Straits Times Index
3,278.01
-9.74(-0.30%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,119.57
+40.71(+0.50%)
Bitcoin USD
64,399.04
+319.25(+0.50%)
CMC Crypto 200
1,389.34
-7.20(-0.52%)

Galapagos NV (GLPG.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR

Add to watchlist

26.68

+0.12

(+0.45%)

As of 10:07AM CEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	26.60	26.80	26.60	26.68	26.68	4,686
25 Apr 2024	26.90	26.98	26.38	26.56	26.56	112,312
24 Apr 2024	27.56	27.76	27.10	27.12	27.12	86,317
23 Apr 2024	27.58	27.60	27.18	27.56	27.56	52,063
22 Apr 2024	27.20	27.58	27.10	27.34	27.34	66,099
19 Apr 2024	27.10	27.28	26.86	27.18	27.18	62,640
18 Apr 2024	27.26	27.38	26.94	27.38	27.38	135,801
17 Apr 2024	27.44	27.68	27.16	27.38	27.38	104,556
16 Apr 2024	27.96	27.96	27.62	27.70	27.70	82,849
15 Apr 2024	28.20	28.64	28.10	28.14	28.14	89,376
12 Apr 2024	28.86	29.06	28.44	28.50	28.50	66,439
11 Apr 2024	28.84	29.14	28.78	28.86	28.86	112,388
10 Apr 2024	29.12	29.30	28.86	28.86	28.86	62,260
09 Apr 2024	29.16	29.34	28.98	29.16	29.16	45,931
08 Apr 2024	29.26	29.44	28.86	29.36	29.36	70,890
05 Apr 2024	29.48	29.54	29.12	29.20	29.20	88,363
04 Apr 2024	29.30	29.62	29.20	29.46	29.46	76,962
03 Apr 2024	29.54	29.66	29.24	29.28	29.28	74,282
02 Apr 2024	29.56	30.08	29.46	29.58	29.58	97,271
28 Mar 2024	30.34	30.42	29.45	29.58	29.58	186,732
27 Mar 2024	30.23	30.34	29.98	30.34	30.34	58,384
26 Mar 2024	30.02	30.41	29.98	30.24	30.24	95,952
25 Mar 2024	30.34	30.36	30.04	30.04	30.04	67,800
22 Mar 2024	30.50	30.73	30.25	30.47	30.47	89,393
21 Mar 2024	31.19	31.19	30.53	30.75	30.75	90,744
20 Mar 2024	30.63	30.94	30.62	30.92	30.92	41,097
19 Mar 2024	30.92	30.95	30.54	30.63	30.63	66,602
18 Mar 2024	31.11	31.25	30.88	30.99	30.99	77,794
15 Mar 2024	31.46	31.63	31.25	31.26	31.26	76,494
14 Mar 2024	31.52	31.78	31.25	31.53	31.53	77,048
13 Mar 2024	31.63	31.73	31.39	31.51	31.51	60,561
12 Mar 2024	31.93	31.96	31.40	31.78	31.78	97,579
11 Mar 2024	31.52	32.15	31.52	31.94	31.94	63,091
08 Mar 2024	31.50	31.92	31.43	31.65	31.65	65,323
07 Mar 2024	31.50	31.75	31.37	31.69	31.69	74,830
06 Mar 2024	31.80	31.87	31.54	31.65	31.65	62,747
05 Mar 2024	32.00	32.34	31.85	31.88	31.88	147,110
04 Mar 2024	32.20	32.29	31.80	32.07	32.07	118,155
01 Mar 2024	32.50	32.68	32.13	32.30	32.30	121,102
29 Feb 2024	33.37	33.70	32.75	32.89	32.89	131,498
28 Feb 2024	33.94	34.22	33.62	33.70	33.70	70,918
27 Feb 2024	33.60	34.08	33.43	34.05	34.05	87,640
26 Feb 2024	33.06	34.20	32.62	33.98	33.98	207,720
23 Feb 2024	36.00	36.65	32.92	33.06	33.06	357,793
22 Feb 2024	35.50	36.13	35.11	35.93	35.93	70,324
21 Feb 2024	36.50	36.70	35.38	35.39	35.39	65,920
20 Feb 2024	36.90	37.16	36.55	36.61	36.61	32,393
19 Feb 2024	36.56	37.17	36.54	36.81	36.81	33,910
16 Feb 2024	36.80	36.91	36.42	36.61	36.61	37,850
15 Feb 2024	36.24	36.79	36.10	36.65	36.65	64,602
14 Feb 2024	36.09	36.46	35.46	36.11	36.11	76,295
13 Feb 2024	36.50	36.90	36.28	36.49	36.49	45,317
12 Feb 2024	36.70	36.93	36.37	36.49	36.49	43,020
09 Feb 2024	36.05	36.95	35.86	36.81	36.81	85,409
08 Feb 2024	35.75	36.12	35.56	35.78	35.78	35,108
07 Feb 2024	36.00	36.27	35.57	35.82	35.82	57,855
06 Feb 2024	35.32	35.99	35.32	35.99	35.99	64,365
05 Feb 2024	34.54	35.08	34.45	35.08	35.08	56,775
02 Feb 2024	34.82	35.15	34.54	34.54	34.54	30,021
01 Feb 2024	35.00	35.00	34.43	34.50	34.50	53,672
31 Jan 2024	34.81	34.97	34.54	34.87	34.87	50,363
30 Jan 2024	35.22	35.54	34.83	35.01	35.01	41,594
29 Jan 2024	35.00	35.22	34.67	35.21	35.21	67,295
26 Jan 2024	34.49	35.07	34.42	35.07	35.07	51,442
25 Jan 2024	35.20	35.30	34.61	34.68	34.68	56,597
24 Jan 2024	35.20	35.53	35.08	35.32	35.32	49,829
23 Jan 2024	34.90	35.26	34.90	35.13	35.13	51,201
22 Jan 2024	34.34	34.85	34.34	34.80	34.80	64,161
19 Jan 2024	34.70	34.75	34.03	34.56	34.56	120,563
18 Jan 2024	35.27	35.34	34.59	34.70	34.70	97,358
17 Jan 2024	35.50	35.56	34.94	35.56	35.56	79,788
16 Jan 2024	35.17	35.84	34.92	35.64	35.64	82,805
15 Jan 2024	35.56	35.59	35.34	35.36	35.36	75,722
12 Jan 2024	36.30	36.68	35.98	36.08	36.08	114,552
11 Jan 2024	37.00	37.00	36.14	36.14	36.14	128,739
10 Jan 2024	38.37	38.37	36.86	36.86	36.86	116,548
09 Jan 2024	38.71	38.90	38.07	38.52	38.52	84,229
08 Jan 2024	37.80	38.03	37.35	37.94	37.94	55,984
05 Jan 2024	38.17	38.35	37.54	37.75	37.75	62,879
04 Jan 2024	38.35	39.00	37.79	37.93	37.93	78,804
03 Jan 2024	37.62	38.06	37.59	38.00	38.00	145,601
02 Jan 2024	37.34	37.79	36.87	37.43	37.43	93,131
29 Dec 2023	36.80	37.21	36.64	36.99	36.99	68,383
28 Dec 2023	36.98	37.17	36.65	36.98	36.98	75,902
27 Dec 2023	36.45	37.10	36.45	36.78	36.78	96,913
22 Dec 2023	35.36	36.35	35.36	36.35	36.35	116,067
21 Dec 2023	35.81	36.06	35.38	35.68	35.68	65,719
20 Dec 2023	36.14	36.36	35.73	36.15	36.15	57,088
19 Dec 2023	35.90	36.72	35.76	36.05	36.05	73,069
18 Dec 2023	36.19	36.32	35.84	36.06	36.06	72,650
15 Dec 2023	36.82	37.02	36.20	36.32	36.32	87,712
14 Dec 2023	37.00	37.59	36.73	36.90	36.90	102,895
13 Dec 2023	36.45	37.01	36.34	36.73	36.73	64,790
12 Dec 2023	36.52	36.53	35.88	36.48	36.48	119,244
11 Dec 2023	36.90	37.14	36.05	36.58	36.58	163,278
08 Dec 2023	36.51	36.86	36.37	36.48	36.48	61,685
07 Dec 2023	36.35	36.80	36.13	36.59	36.59	75,596
06 Dec 2023	35.94	36.54	35.90	36.40	36.40	73,530
05 Dec 2023	35.23	36.31	34.71	36.16	36.16	152,697
04 Dec 2023	34.70	35.87	34.64	35.61	35.61	137,076
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,278.01-9.74(-0.30%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,119.57+40.71(+0.50%)

Bitcoin USD64,399.04+319.25(+0.50%)

CMC Crypto 2001,389.34-7.20(-0.52%)

Galapagos NV (GLPG.AS)

Straits Times Index
3,278.01
-9.74(-0.30%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,119.57
+40.71(+0.50%)

Bitcoin USD
64,399.04
+319.25(+0.50%)

CMC Crypto 200
1,389.34
-7.20(-0.52%)