Mail

GLPG - Galapagos NV

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	42.74	43.03	42.44	42.89	42.89	103,700
07 Jun 2023	42.26	42.85	41.92	42.75	42.75	387,400
06 Jun 2023	41.87	43.02	41.84	42.41	42.41	163,400
05 Jun 2023	41.62	42.01	41.48	41.85	41.85	72,000
02 Jun 2023	41.54	41.84	41.09	41.46	41.46	101,000
01 Jun 2023	41.30	41.38	40.65	41.00	41.00	349,800
31 May 2023	41.35	41.83	41.02	41.36	41.36	224,200
30 May 2023	42.88	42.89	42.02	42.14	42.14	149,300
26 May 2023	43.18	43.41	42.87	42.88	42.88	92,200
25 May 2023	44.05	44.05	42.97	43.14	43.14	84,500
24 May 2023	44.83	44.85	43.70	43.79	43.79	123,300
23 May 2023	44.66	45.21	44.44	44.46	44.46	156,000
22 May 2023	44.14	45.15	44.14	44.52	44.52	287,600
19 May 2023	42.92	44.64	42.92	44.17	44.17	389,900
18 May 2023	42.88	44.20	42.79	43.81	43.81	595,400
17 May 2023	41.99	42.03	40.86	41.61	41.61	204,700
16 May 2023	41.64	42.64	41.00	42.50	42.50	498,200
15 May 2023	41.48	42.19	41.40	42.00	42.00	157,900
12 May 2023	41.44	41.45	40.49	40.51	40.51	119,800
11 May 2023	42.08	42.10	41.12	41.17	41.17	95,900
10 May 2023	41.88	42.10	41.39	41.90	41.90	256,200
09 May 2023	41.18	41.98	41.18	41.85	41.85	313,800
08 May 2023	42.60	42.75	41.09	41.99	41.99	329,300
05 May 2023	41.66	42.97	41.36	42.89	42.89	896,500
04 May 2023	39.47	40.61	39.33	40.50	40.50	260,500
03 May 2023	39.63	40.43	38.83	40.25	40.25	578,800
02 May 2023	40.15	41.15	40.02	41.00	41.00	418,900
01 May 2023	39.00	40.23	39.00	39.91	39.91	370,400
28 Apr 2023	38.82	39.03	38.33	39.00	39.00	182,100
27 Apr 2023	38.82	39.20	38.48	39.00	39.00	201,000
26 Apr 2023	38.34	39.30	38.09	39.15	39.15	401,900
25 Apr 2023	38.63	38.94	38.33	38.37	38.37	110,400
24 Apr 2023	38.78	38.97	38.37	38.72	38.72	114,800
21 Apr 2023	37.36	39.66	37.36	38.82	38.82	260,300
20 Apr 2023	37.28	37.43	37.20	37.40	37.40	155,000
19 Apr 2023	37.32	37.90	37.25	37.75	37.75	118,000
18 Apr 2023	37.62	37.77	37.43	37.46	37.46	193,400
17 Apr 2023	38.19	38.26	37.83	38.10	38.10	85,400
14 Apr 2023	38.91	38.91	37.91	38.37	38.37	142,000
13 Apr 2023	38.30	39.19	38.30	38.77	38.77	104,000
12 Apr 2023	38.66	38.69	38.10	38.30	38.30	82,100
11 Apr 2023	38.30	38.76	38.03	38.22	38.22	99,900
10 Apr 2023	38.49	38.86	37.83	37.94	37.94	82,300
06 Apr 2023	38.02	38.75	37.99	38.47	38.47	141,900
05 Apr 2023	37.62	38.17	37.57	37.67	37.67	120,000
04 Apr 2023	37.92	38.07	37.70	37.82	37.82	140,500
03 Apr 2023	38.07	38.25	37.93	38.08	38.08	179,600
31 Mar 2023	37.74	38.74	37.74	38.64	38.64	251,000
30 Mar 2023	37.68	37.82	37.42	37.53	37.53	82,600
29 Mar 2023	36.72	37.98	36.63	37.63	37.63	226,000
28 Mar 2023	36.51	36.62	36.17	36.50	36.50	565,600
27 Mar 2023	37.41	37.74	37.00	37.27	37.27	181,800
24 Mar 2023	37.39	37.64	37.04	37.55	37.55	144,100
23 Mar 2023	37.77	37.98	37.45	37.64	37.64	193,000
22 Mar 2023	38.21	38.21	37.38	37.38	37.38	229,100
21 Mar 2023	38.18	38.42	38.09	38.24	38.24	178,100
20 Mar 2023	38.36	38.41	37.95	37.96	37.96	224,500
17 Mar 2023	39.45	39.57	38.92	38.98	38.98	268,400
16 Mar 2023	38.69	39.59	38.50	39.48	39.48	347,500
15 Mar 2023	38.05	38.88	37.90	38.68	38.68	559,500
14 Mar 2023	38.82	39.14	38.58	38.81	38.81	302,200
13 Mar 2023	37.38	39.06	37.38	38.81	38.81	429,500
10 Mar 2023	37.55	37.88	37.20	37.50	37.50	496,500
09 Mar 2023	37.05	37.66	37.00	37.62	37.62	403,700
08 Mar 2023	36.58	37.12	36.52	37.08	37.08	840,300
07 Mar 2023	37.14	37.15	36.70	36.78	36.78	429,600
06 Mar 2023	37.05	37.67	36.87	37.16	37.16	574,800
03 Mar 2023	36.36	36.85	36.20	36.84	36.84	700,100
02 Mar 2023	36.56	37.15	36.55	36.67	36.67	611,700
01 Mar 2023	37.44	38.09	37.42	37.63	37.63	844,600
28 Feb 2023	36.93	37.74	36.91	37.49	37.49	436,800
27 Feb 2023	38.03	38.41	37.51	37.73	37.73	317,200
24 Feb 2023	36.70	38.77	36.54	38.19	38.19	1,179,400
23 Feb 2023	39.10	39.71	38.66	39.64	39.64	277,700
22 Feb 2023	39.14	40.04	38.90	39.64	39.64	268,400
21 Feb 2023	38.95	39.23	38.76	39.12	39.12	167,500
17 Feb 2023	39.11	39.74	39.00	39.43	39.43	135,500
16 Feb 2023	39.46	39.75	39.13	39.24	39.24	208,900
15 Feb 2023	39.71	40.35	39.63	40.01	40.01	260,800
14 Feb 2023	40.27	40.65	39.76	40.25	40.25	428,000
13 Feb 2023	39.79	41.09	39.74	40.92	40.92	401,000
10 Feb 2023	40.34	40.67	39.76	40.52	40.52	295,800
09 Feb 2023	40.08	40.46	39.84	40.38	40.38	685,900
08 Feb 2023	43.52	43.86	43.27	43.58	43.58	93,000
07 Feb 2023	42.96	43.54	42.60	43.40	43.40	92,300
06 Feb 2023	42.32	43.26	42.16	43.25	43.25	161,000
03 Feb 2023	43.27	43.91	41.59	42.42	42.42	339,000
02 Feb 2023	44.03	44.07	43.05	43.40	43.40	111,500
01 Feb 2023	43.87	44.01	43.33	43.67	43.67	94,500
31 Jan 2023	43.52	44.19	43.40	44.17	44.17	64,900
30 Jan 2023	44.25	44.40	43.49	43.79	43.79	64,200
27 Jan 2023	43.70	44.55	43.63	44.19	44.19	107,700
26 Jan 2023	44.89	44.99	44.01	44.57	44.57	69,600
25 Jan 2023	44.81	45.10	44.32	44.54	44.54	84,100
24 Jan 2023	45.99	46.01	44.85	45.05	45.05	107,000
23 Jan 2023	47.06	47.25	45.94	46.22	46.22	132,000
20 Jan 2023	46.14	46.30	45.48	45.82	45.82	120,100
19 Jan 2023	47.22	47.37	45.95	45.99	45.99	64,300
18 Jan 2023	47.96	48.03	47.31	47.82	47.82	174,700
17 Jan 2023	47.19	48.07	46.73	48.00	48.00	152,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...