Singapore markets open in 7 hours 8 minutes

Galapagos NV (GLPG.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
38.08-0.03 (-0.08%)
At close: 05:35PM CET
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202238.3238.5037.9438.0838.08122,094
30 Nov 2022------
29 Nov 202239.3639.3637.9637.9637.96248,230
28 Nov 202239.1039.7638.9039.1539.15146,589
25 Nov 202239.0439.2839.0039.2639.26100,594
24 Nov 202239.2439.5039.0639.2339.2391,624
23 Nov 202239.1139.3438.8839.0939.09189,029
22 Nov 202239.1539.3038.6738.9338.93161,952
21 Nov 202239.3539.8039.3039.3639.36113,574
18 Nov 202239.5039.5438.9539.4639.46216,711
17 Nov 202239.9540.1039.2239.6139.61165,797
16 Nov 202240.6040.6339.8439.8739.87211,998
15 Nov 202240.5241.0440.4840.8640.86210,615
14 Nov 202240.1740.8539.9540.5340.53225,829
11 Nov 202240.5041.3039.7439.9039.90324,715
10 Nov 202240.1340.8439.9140.1940.19369,308
09 Nov 202240.5940.8039.6340.3340.33347,649
08 Nov 202241.1241.2140.0640.5840.58436,229
07 Nov 202242.8742.8740.7741.3141.31702,997
04 Nov 202247.1548.2842.5443.0243.02712,414
03 Nov 202246.4747.3645.9046.4546.45245,651
02 Nov 202247.0647.0645.5646.4746.47207,338
01 Nov 202246.4647.2546.3947.0747.07190,164
31 Oct 202245.4746.3345.3746.1946.19176,124
28 Oct 202245.3045.7644.9245.1545.15227,025
27 Oct 202245.6746.1945.2445.3545.35119,361
26 Oct 202245.0945.7244.7445.5945.59109,677
25 Oct 202245.6045.7644.9445.3145.31101,927
24 Oct 202244.6745.6444.6745.4245.42123,615
21 Oct 202244.2244.6043.9444.4644.46113,211
20 Oct 202244.6944.9543.1744.5244.52184,330
19 Oct 202246.4646.4645.1645.1645.1699,655
18 Oct 202245.9446.4845.7746.0046.00123,924
17 Oct 202245.2645.8245.1745.5445.54155,696
14 Oct 202244.3146.1244.2945.2645.26256,285
13 Oct 202243.7944.1043.0844.1044.10172,286
12 Oct 202242.8043.7442.8043.5943.59165,040
11 Oct 202242.7943.4142.3243.1843.18146,732
10 Oct 202243.2144.0242.9443.2143.21192,447
07 Oct 202244.3144.8944.0144.2044.20135,213
06 Oct 202244.7445.1244.3944.5544.5592,480
05 Oct 202244.9045.1244.1644.4944.4987,301
04 Oct 202244.4745.0844.1744.7244.72225,678
03 Oct 202243.3543.7041.6843.4643.46310,104
30 Sept 202242.8543.9542.7543.9243.92118,225
29 Sept 202243.4843.7242.7242.8242.82161,512
28 Sept 202244.1444.3643.4743.9943.99160,502
27 Sept 202244.3144.9744.1444.4944.49105,375
26 Sept 202244.4445.0143.2144.4144.41283,073
23 Sept 202245.9046.0044.6044.6044.60225,101
22 Sept 202246.6846.6845.8746.0246.02154,263
21 Sept 202247.6047.6046.6547.1147.11127,095
20 Sept 202247.5448.0347.0047.6147.6197,472
19 Sept 202248.0048.2847.1547.4447.44150,701
16 Sept 202249.0049.1547.8348.0148.01199,438
15 Sept 202249.2549.3648.5248.8348.83139,850
14 Sept 202249.4550.0049.0849.2649.26164,117
13 Sept 202251.5852.1249.5049.7549.75222,218
12 Sept 202248.3152.0248.2851.3451.34468,346
09 Sept 202247.9049.2647.1947.9147.91271,569
08 Sept 202248.8849.3648.2449.2749.27130,189
07 Sept 202249.4949.4948.4248.4248.42126,941
06 Sept 202250.2050.8649.1749.5749.57108,233
05 Sept 202249.6450.5849.6450.4850.4850,825
02 Sept 202249.9050.8649.5950.6650.66135,900
01 Sept 202250.4050.4049.1949.4749.47100,198
31 Aug 202249.8450.6649.4150.1450.14144,353
30 Aug 202250.0250.8249.7849.7849.78114,231
29 Aug 202250.0050.3449.6349.6949.69115,443
26 Aug 202251.3051.6850.6250.7450.7479,715
25 Aug 202252.4853.0851.5451.7251.7279,055
24 Aug 202250.2051.6450.0451.5251.52118,558
23 Aug 202251.0051.3849.8450.2050.20143,049
22 Aug 202252.3852.3850.8651.3851.38149,203
19 Aug 202252.0052.7651.8052.1852.18107,543
18 Aug 202252.9653.0651.7852.2452.24113,499
17 Aug 202254.0054.3452.8452.9652.9690,869
16 Aug 202254.4455.3253.8054.1654.16120,801
15 Aug 202253.0654.3653.0054.0454.04114,031
12 Aug 202253.0053.5452.5653.3853.38101,606
11 Aug 202252.5653.3852.5652.9852.9890,052
10 Aug 202252.5853.0252.2652.7252.72141,169
09 Aug 202253.0053.3852.4253.0053.00141,732
08 Aug 202253.7254.3053.0253.1253.12208,337
05 Aug 202252.5055.6452.2653.1053.10397,394
04 Aug 202252.2452.6851.5451.5851.58159,069
03 Aug 202250.5052.3650.3652.2052.20183,345
02 Aug 202249.7851.4049.2850.7450.74169,283
01 Aug 202249.7050.6249.7050.0050.00277,254
29 Jul 202250.5051.0449.5849.5849.58170,349
28 Jul 202251.5052.0050.5650.9650.96185,515
27 Jul 202251.3651.6050.2651.3451.34225,917
26 Jul 202250.1250.8449.0450.6850.68239,177
25 Jul 202251.9051.9048.7750.3450.34531,105
22 Jul 202255.2456.1054.2654.2654.26162,125
21 Jul 202255.6056.2055.2455.4655.46106,843
20 Jul 202255.5656.7055.5655.9255.92139,732
19 Jul 202253.0255.4252.7855.4255.42161,041
18 Jul 202252.7854.2052.7853.6253.62182,671
15 Jul 202252.5253.3652.5252.9852.9867,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...