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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	38.32	38.50	37.94	38.08	38.08	122,094
30 Nov 2022	-	-	-	-	-	-
29 Nov 2022	39.36	39.36	37.96	37.96	37.96	248,230
28 Nov 2022	39.10	39.76	38.90	39.15	39.15	146,589
25 Nov 2022	39.04	39.28	39.00	39.26	39.26	100,594
24 Nov 2022	39.24	39.50	39.06	39.23	39.23	91,624
23 Nov 2022	39.11	39.34	38.88	39.09	39.09	189,029
22 Nov 2022	39.15	39.30	38.67	38.93	38.93	161,952
21 Nov 2022	39.35	39.80	39.30	39.36	39.36	113,574
18 Nov 2022	39.50	39.54	38.95	39.46	39.46	216,711
17 Nov 2022	39.95	40.10	39.22	39.61	39.61	165,797
16 Nov 2022	40.60	40.63	39.84	39.87	39.87	211,998
15 Nov 2022	40.52	41.04	40.48	40.86	40.86	210,615
14 Nov 2022	40.17	40.85	39.95	40.53	40.53	225,829
11 Nov 2022	40.50	41.30	39.74	39.90	39.90	324,715
10 Nov 2022	40.13	40.84	39.91	40.19	40.19	369,308
09 Nov 2022	40.59	40.80	39.63	40.33	40.33	347,649
08 Nov 2022	41.12	41.21	40.06	40.58	40.58	436,229
07 Nov 2022	42.87	42.87	40.77	41.31	41.31	702,997
04 Nov 2022	47.15	48.28	42.54	43.02	43.02	712,414
03 Nov 2022	46.47	47.36	45.90	46.45	46.45	245,651
02 Nov 2022	47.06	47.06	45.56	46.47	46.47	207,338
01 Nov 2022	46.46	47.25	46.39	47.07	47.07	190,164
31 Oct 2022	45.47	46.33	45.37	46.19	46.19	176,124
28 Oct 2022	45.30	45.76	44.92	45.15	45.15	227,025
27 Oct 2022	45.67	46.19	45.24	45.35	45.35	119,361
26 Oct 2022	45.09	45.72	44.74	45.59	45.59	109,677
25 Oct 2022	45.60	45.76	44.94	45.31	45.31	101,927
24 Oct 2022	44.67	45.64	44.67	45.42	45.42	123,615
21 Oct 2022	44.22	44.60	43.94	44.46	44.46	113,211
20 Oct 2022	44.69	44.95	43.17	44.52	44.52	184,330
19 Oct 2022	46.46	46.46	45.16	45.16	45.16	99,655
18 Oct 2022	45.94	46.48	45.77	46.00	46.00	123,924
17 Oct 2022	45.26	45.82	45.17	45.54	45.54	155,696
14 Oct 2022	44.31	46.12	44.29	45.26	45.26	256,285
13 Oct 2022	43.79	44.10	43.08	44.10	44.10	172,286
12 Oct 2022	42.80	43.74	42.80	43.59	43.59	165,040
11 Oct 2022	42.79	43.41	42.32	43.18	43.18	146,732
10 Oct 2022	43.21	44.02	42.94	43.21	43.21	192,447
07 Oct 2022	44.31	44.89	44.01	44.20	44.20	135,213
06 Oct 2022	44.74	45.12	44.39	44.55	44.55	92,480
05 Oct 2022	44.90	45.12	44.16	44.49	44.49	87,301
04 Oct 2022	44.47	45.08	44.17	44.72	44.72	225,678
03 Oct 2022	43.35	43.70	41.68	43.46	43.46	310,104
30 Sept 2022	42.85	43.95	42.75	43.92	43.92	118,225
29 Sept 2022	43.48	43.72	42.72	42.82	42.82	161,512
28 Sept 2022	44.14	44.36	43.47	43.99	43.99	160,502
27 Sept 2022	44.31	44.97	44.14	44.49	44.49	105,375
26 Sept 2022	44.44	45.01	43.21	44.41	44.41	283,073
23 Sept 2022	45.90	46.00	44.60	44.60	44.60	225,101
22 Sept 2022	46.68	46.68	45.87	46.02	46.02	154,263
21 Sept 2022	47.60	47.60	46.65	47.11	47.11	127,095
20 Sept 2022	47.54	48.03	47.00	47.61	47.61	97,472
19 Sept 2022	48.00	48.28	47.15	47.44	47.44	150,701
16 Sept 2022	49.00	49.15	47.83	48.01	48.01	199,438
15 Sept 2022	49.25	49.36	48.52	48.83	48.83	139,850
14 Sept 2022	49.45	50.00	49.08	49.26	49.26	164,117
13 Sept 2022	51.58	52.12	49.50	49.75	49.75	222,218
12 Sept 2022	48.31	52.02	48.28	51.34	51.34	468,346
09 Sept 2022	47.90	49.26	47.19	47.91	47.91	271,569
08 Sept 2022	48.88	49.36	48.24	49.27	49.27	130,189
07 Sept 2022	49.49	49.49	48.42	48.42	48.42	126,941
06 Sept 2022	50.20	50.86	49.17	49.57	49.57	108,233
05 Sept 2022	49.64	50.58	49.64	50.48	50.48	50,825
02 Sept 2022	49.90	50.86	49.59	50.66	50.66	135,900
01 Sept 2022	50.40	50.40	49.19	49.47	49.47	100,198
31 Aug 2022	49.84	50.66	49.41	50.14	50.14	144,353
30 Aug 2022	50.02	50.82	49.78	49.78	49.78	114,231
29 Aug 2022	50.00	50.34	49.63	49.69	49.69	115,443
26 Aug 2022	51.30	51.68	50.62	50.74	50.74	79,715
25 Aug 2022	52.48	53.08	51.54	51.72	51.72	79,055
24 Aug 2022	50.20	51.64	50.04	51.52	51.52	118,558
23 Aug 2022	51.00	51.38	49.84	50.20	50.20	143,049
22 Aug 2022	52.38	52.38	50.86	51.38	51.38	149,203
19 Aug 2022	52.00	52.76	51.80	52.18	52.18	107,543
18 Aug 2022	52.96	53.06	51.78	52.24	52.24	113,499
17 Aug 2022	54.00	54.34	52.84	52.96	52.96	90,869
16 Aug 2022	54.44	55.32	53.80	54.16	54.16	120,801
15 Aug 2022	53.06	54.36	53.00	54.04	54.04	114,031
12 Aug 2022	53.00	53.54	52.56	53.38	53.38	101,606
11 Aug 2022	52.56	53.38	52.56	52.98	52.98	90,052
10 Aug 2022	52.58	53.02	52.26	52.72	52.72	141,169
09 Aug 2022	53.00	53.38	52.42	53.00	53.00	141,732
08 Aug 2022	53.72	54.30	53.02	53.12	53.12	208,337
05 Aug 2022	52.50	55.64	52.26	53.10	53.10	397,394
04 Aug 2022	52.24	52.68	51.54	51.58	51.58	159,069
03 Aug 2022	50.50	52.36	50.36	52.20	52.20	183,345
02 Aug 2022	49.78	51.40	49.28	50.74	50.74	169,283
01 Aug 2022	49.70	50.62	49.70	50.00	50.00	277,254
29 Jul 2022	50.50	51.04	49.58	49.58	49.58	170,349
28 Jul 2022	51.50	52.00	50.56	50.96	50.96	185,515
27 Jul 2022	51.36	51.60	50.26	51.34	51.34	225,917
26 Jul 2022	50.12	50.84	49.04	50.68	50.68	239,177
25 Jul 2022	51.90	51.90	48.77	50.34	50.34	531,105
22 Jul 2022	55.24	56.10	54.26	54.26	54.26	162,125
21 Jul 2022	55.60	56.20	55.24	55.46	55.46	106,843
20 Jul 2022	55.56	56.70	55.56	55.92	55.92	139,732
19 Jul 2022	53.02	55.42	52.78	55.42	55.42	161,041
18 Jul 2022	52.78	54.20	52.78	53.62	53.62	182,671
15 Jul 2022	52.52	53.36	52.52	52.98	52.98	67,346
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.73+2.24(+0.07%)

S&P 5004,075.01-5.10(-0.12%)

Dow34,364.79-224.98(-0.65%)

Nasdaq11,466.79-1.21(-0.01%)

BTC-USD16,979.08+188.81(+1.12%)

CMC Crypto 200402.39-3.76(-0.92%)

Galapagos NV (GLPG.AS)

Straits Times Index
3,292.73
+2.24(+0.07%)

S&P 500
4,075.01
-5.10(-0.12%)

Dow
34,364.79
-224.98(-0.65%)

Nasdaq
11,466.79
-1.21(-0.01%)

BTC-USD
16,979.08
+188.81(+1.12%)

CMC Crypto 200
402.39
-3.76(-0.92%)