Singapore markets closed

Galapagos NV (GLPG.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
35.33+0.82 (+2.38%)
At close: 05:35PM CEST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202334.5035.4734.3335.3335.33192,346
30 Mar 202334.5734.9434.3034.5134.51157,174
29 Mar 202333.6934.4933.2834.4934.49248,546
28 Mar 202334.6034.6033.4033.4033.40387,524
27 Mar 202334.6735.0434.5534.8234.82117,075
24 Mar 202334.6235.0034.3934.5034.50120,841
23 Mar 202334.5934.8634.3934.7634.7694,152
22 Mar 202335.6035.6034.9334.9334.93123,850
21 Mar 202335.4735.8535.2535.5335.53131,733
20 Mar 202336.5036.5335.3635.4735.47205,729
17 Mar 202337.0037.5636.6736.6736.67243,954
16 Mar 202336.3336.7236.2036.6936.69239,720
15 Mar 202336.2336.4335.6836.0336.03385,766
14 Mar 202336.0736.4535.6436.1636.16224,694
13 Mar 202335.2436.2534.2535.9135.91462,556
10 Mar 202335.3435.6534.9635.2635.26269,897
09 Mar 202334.8935.4434.7035.3335.33233,944
08 Mar 202334.8634.9234.2834.8834.88170,641
07 Mar 202334.5535.0434.5034.8434.84177,557
06 Mar 202334.3834.8834.2834.8634.86378,255
03 Mar 202334.5334.5833.8234.1234.12435,844
02 Mar 202334.8535.2334.3234.7034.70422,340
01 Mar 202335.1035.3834.5335.1035.10478,670
28 Feb 202335.5035.6334.5934.8834.88384,122
27 Feb 202335.0036.1935.0035.9935.99383,427
24 Feb 202336.1936.2034.1735.1235.12813,979
23 Feb 202337.0337.1636.4036.6236.62206,957
22 Feb 202336.3236.9236.2236.8936.89174,831
21 Feb 202336.6436.6536.3036.4036.40156,979
20 Feb 202336.6537.0336.6036.6136.6190,781
17 Feb 202336.6136.9936.3336.6336.63180,006
16 Feb 202337.2937.3136.6736.7836.78261,397
15 Feb 202337.1037.4236.6937.2237.22259,324
14 Feb 202337.9438.0437.1037.1037.10303,177
13 Feb 202337.3437.6236.8837.5737.57245,354
10 Feb 202337.8037.9036.8137.1837.18435,349
09 Feb 202338.2938.2936.3737.2337.23974,654
08 Feb 202340.3140.7440.2840.6240.62111,989
07 Feb 202340.1140.3839.8540.3540.35141,215
06 Feb 202339.2739.7739.1139.6639.66167,450
03 Feb 202339.7640.4239.6540.2740.27142,233
02 Feb 202339.9040.4939.7340.0340.03124,784
01 Feb 202340.5040.5339.7439.8539.85125,522
31 Jan 202340.2440.4139.8840.3940.39188,289
30 Jan 202340.6040.8440.0840.4240.42213,850
27 Jan 202340.9841.0040.2440.8140.81134,168
26 Jan 202340.7141.3840.5640.7840.78155,387
25 Jan 202341.6041.6040.8341.1941.19105,631
24 Jan 202342.8643.6141.5341.5741.57203,094
23 Jan 202343.5744.2642.9743.1543.15165,767
20 Jan 202342.7842.8742.3442.5742.57134,731
19 Jan 202343.9444.3142.7842.7842.78136,115
18 Jan 202344.2344.3443.7843.9243.92120,351
17 Jan 202343.8044.1043.0744.0344.03104,225
16 Jan 202343.6444.0343.5043.8943.8975,278
13 Jan 202343.2444.0443.2043.8643.86119,096
12 Jan 202343.7043.8143.1643.2943.29109,029
11 Jan 202343.4143.6842.9243.0743.07211,068
10 Jan 202341.9743.3941.7443.2443.24245,166
09 Jan 202341.6942.1841.5841.8841.88192,502
06 Jan 202341.6041.9941.3041.6641.66102,764
05 Jan 202341.2841.9341.0241.7541.75159,672
04 Jan 202342.2142.3941.4441.4941.49153,974
03 Jan 202341.1642.5041.1642.4042.40147,223
02 Jan 202341.7542.0141.3141.3141.3165,812
30 Dec 202241.5041.7241.3041.3541.35138,012
29 Dec 202240.8241.6940.5341.4941.49295,166
28 Dec 202240.1640.9540.0840.9540.95172,384
27 Dec 202240.0040.2739.7040.0040.00137,940
23 Dec 202239.4140.2939.4140.0040.00186,510
22 Dec 202239.5539.9739.3439.6139.61196,148
21 Dec 202238.0639.0837.9539.0639.06243,956
20 Dec 202236.9438.0036.9037.8637.86169,635
19 Dec 202237.8037.9837.1337.3037.30229,585
16 Dec 202238.2038.5638.0038.0838.08357,333
15 Dec 202237.6238.4437.3738.3538.35494,775
14 Dec 202236.5737.1336.0137.0037.00265,662
13 Dec 202236.7336.9435.2436.3736.37462,931
12 Dec 202235.4536.4035.2836.0936.09232,483
09 Dec 202235.9536.1135.4035.6035.60283,635
08 Dec 202236.0036.2535.8135.9035.90165,975
07 Dec 202236.5036.6536.0936.1136.11155,303
06 Dec 202237.2337.5336.5236.6036.60256,773
05 Dec 202238.0038.4137.5237.6037.60235,295
02 Dec 202238.0038.3637.8438.0438.04119,891
01 Dec 202238.3238.5037.9438.0838.08122,094
30 Nov 202238.1138.3637.7638.1138.11251,023
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...