Singapore markets close in 5 hours 5 minutes

Galapagos NV (GLPG.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
52.42+1.16 (+2.26%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 May 202251.9653.2651.8252.4252.42119,989
25 May 202251.5252.3851.1251.2651.26215,542
24 May 202251.2652.0251.0651.5651.56233,332
23 May 202253.3053.3450.8252.0052.00537,731
20 May 202253.5454.0852.9853.0853.08210,555
19 May 202253.1053.8652.7253.3453.34250,559
18 May 202255.2255.9253.5853.6853.68302,003
17 May 202256.8057.0055.0055.2455.24278,905
16 May 202257.2857.4656.2657.1257.12182,399
13 May 202256.0058.1255.6057.3657.36336,530
12 May 202254.0055.4653.2055.3855.38367,793
11 May 202255.0055.8454.2054.9854.98303,111
10 May 202254.1054.7853.0053.9453.94295,614
09 May 202255.9857.3454.7855.0855.08220,665
06 May 202256.5257.7656.0057.0257.02213,794
05 May 202258.0058.4056.8857.4657.46168,492
04 May 202258.5858.6456.6856.7656.76218,159
03 May 202257.1059.5457.0058.5258.52277,825
02 May 202255.5457.3854.8656.5056.50377,336
29 Apr 202255.7058.0454.7656.0056.00728,263
28 Apr 202257.1057.6255.2855.4655.46292,280
27 Apr 202258.0459.3857.3057.4057.40249,669
26 Apr 202259.3459.9057.8057.8057.80161,765
25 Apr 202258.7659.6057.9059.2859.28174,933
22 Apr 202259.8060.0858.3858.5258.52167,239
21 Apr 202259.9861.7459.7660.7660.76207,791
20 Apr 202258.9459.5458.2459.4059.40209,978
19 Apr 202260.4060.4058.9859.4859.48165,857
14 Apr 202260.7861.1859.6060.6460.64197,378
13 Apr 202261.4862.0660.0260.1060.10239,663
12 Apr 202261.4262.7460.5861.9061.90222,275
11 Apr 202264.8464.8461.5862.1462.14305,828
08 Apr 202265.7266.2264.7865.5065.50269,592
07 Apr 202264.6466.2864.4865.2065.20394,281
06 Apr 202263.3064.3063.0064.1664.16467,909
05 Apr 202261.2063.7261.2063.4063.40411,792
04 Apr 202259.0060.9058.3660.3860.38275,467
01 Apr 202256.4059.1456.4058.8858.88320,461
31 Mar 202258.0058.0055.5556.3056.30274,554
30 Mar 202257.4058.5156.6658.3258.32221,810
29 Mar 202257.4857.8456.5157.1457.14175,983
28 Mar 202257.5658.5756.9056.9456.94223,692
25 Mar 202256.9856.9855.8856.4456.44123,307
24 Mar 202257.4557.6456.5756.6756.67139,995
23 Mar 202256.3357.8956.2757.8457.84227,158
22 Mar 202255.7056.0055.0555.9955.99154,764
21 Mar 202257.1257.1855.7555.8455.84183,180
18 Mar 202257.0257.7755.8457.3857.38851,905
17 Mar 202256.2957.3456.2157.0557.05246,993
16 Mar 202255.2856.6555.2856.3956.39229,873
15 Mar 202256.2056.2053.6254.3354.33378,239
14 Mar 202256.5057.7655.1056.6856.68305,296
11 Mar 202255.1856.1554.2255.2555.25205,876
10 Mar 202255.0956.4454.1654.3054.30310,516
09 Mar 202255.0955.4053.3654.9654.96264,356
08 Mar 202254.6555.7052.9954.0654.06288,214
07 Mar 202253.5055.1252.3453.9853.98486,079
04 Mar 202255.7856.3154.9555.5155.51240,720
03 Mar 202258.2058.3556.2156.4156.41264,661
02 Mar 202259.6560.6558.4058.4058.40244,952
01 Mar 202259.2861.6559.0760.1060.10371,422
28 Feb 202257.0059.9056.7058.7458.74289,660
25 Feb 202256.0059.3956.0059.3359.33314,967
24 Feb 202255.1157.7054.5057.2157.21356,717
23 Feb 202257.6659.0757.3857.7957.79213,556
22 Feb 202255.7058.4855.2058.0658.06240,896
21 Feb 202258.5058.8857.3857.4357.43304,679
18 Feb 202258.8659.2958.0458.7558.75192,155
17 Feb 202258.6260.2358.6059.2759.27233,733
16 Feb 202259.0059.6158.2459.2059.20165,631
15 Feb 202256.9658.9056.5358.6958.69220,492
14 Feb 202257.3457.6955.9857.4057.40373,912
11 Feb 202259.1559.2158.0658.7658.76211,224
10 Feb 202259.0060.5858.3859.9059.90286,435
09 Feb 202258.9759.4958.4758.6958.69320,083
08 Feb 202258.6258.7357.5558.5258.52384,280
07 Feb 202258.0559.2557.3759.0559.05418,310
04 Feb 202257.5057.9756.5957.3457.34262,906
03 Feb 202258.0058.0055.8956.2456.24413,266
02 Feb 202260.5061.0558.5558.5558.55447,462
01 Feb 202259.1061.2058.3660.4560.45554,635
31 Jan 202259.5059.7956.0159.5859.58741,799
28 Jan 202257.5059.8656.2657.9657.961,036,867
27 Jan 202251.0157.7250.4957.3057.301,911,908
26 Jan 202246.7047.3646.5146.8546.85328,472
25 Jan 202247.9048.0046.3446.4746.47366,488
24 Jan 202250.5551.1047.3147.5347.53521,525
21 Jan 202249.6350.7649.2750.5550.55606,212
20 Jan 202248.1550.2548.1549.9949.99586,719
19 Jan 202248.0048.1847.0647.9447.94257,078
18 Jan 202249.3950.2848.2448.3548.35350,646
17 Jan 202248.4550.3548.3049.3749.37331,331
14 Jan 202245.7548.1445.6547.7847.78431,897
13 Jan 202245.7346.6045.3146.2146.21228,638
12 Jan 202245.8346.9545.7446.1846.18258,596
11 Jan 202245.0045.9444.6845.7545.75224,324
10 Jan 202245.9946.1344.6344.9044.90330,672
07 Jan 202245.9446.6745.3546.0646.06249,637
06 Jan 202246.0046.0944.9545.7445.74269,423
05 Jan 202247.8547.9146.1946.2746.27327,846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...