GLPG - Galapagos NV

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202342.7443.0342.4442.8942.89103,700
07 Jun 202342.2642.8541.9242.7542.75387,400
06 Jun 202341.8743.0241.8442.4142.41163,400
05 Jun 202341.6242.0141.4841.8541.8572,000
02 Jun 202341.5441.8441.0941.4641.46101,000
01 Jun 202341.3041.3840.6541.0041.00349,800
31 May 202341.3541.8341.0241.3641.36224,200
30 May 202342.8842.8942.0242.1442.14149,300
26 May 202343.1843.4142.8742.8842.8892,200
25 May 202344.0544.0542.9743.1443.1484,500
24 May 202344.8344.8543.7043.7943.79123,300
23 May 202344.6645.2144.4444.4644.46156,000
22 May 202344.1445.1544.1444.5244.52287,600
19 May 202342.9244.6442.9244.1744.17389,900
18 May 202342.8844.2042.7943.8143.81595,400
17 May 202341.9942.0340.8641.6141.61204,700
16 May 202341.6442.6441.0042.5042.50498,200
15 May 202341.4842.1941.4042.0042.00157,900
12 May 202341.4441.4540.4940.5140.51119,800
11 May 202342.0842.1041.1241.1741.1795,900
10 May 202341.8842.1041.3941.9041.90256,200
09 May 202341.1841.9841.1841.8541.85313,800
08 May 202342.6042.7541.0941.9941.99329,300
05 May 202341.6642.9741.3642.8942.89896,500
04 May 202339.4740.6139.3340.5040.50260,500
03 May 202339.6340.4338.8340.2540.25578,800
02 May 202340.1541.1540.0241.0041.00418,900
01 May 202339.0040.2339.0039.9139.91370,400
28 Apr 202338.8239.0338.3339.0039.00182,100
27 Apr 202338.8239.2038.4839.0039.00201,000
26 Apr 202338.3439.3038.0939.1539.15401,900
25 Apr 202338.6338.9438.3338.3738.37110,400
24 Apr 202338.7838.9738.3738.7238.72114,800
21 Apr 202337.3639.6637.3638.8238.82260,300
20 Apr 202337.2837.4337.2037.4037.40155,000
19 Apr 202337.3237.9037.2537.7537.75118,000
18 Apr 202337.6237.7737.4337.4637.46193,400
17 Apr 202338.1938.2637.8338.1038.1085,400
14 Apr 202338.9138.9137.9138.3738.37142,000
13 Apr 202338.3039.1938.3038.7738.77104,000
12 Apr 202338.6638.6938.1038.3038.3082,100
11 Apr 202338.3038.7638.0338.2238.2299,900
10 Apr 202338.4938.8637.8337.9437.9482,300
06 Apr 202338.0238.7537.9938.4738.47141,900
05 Apr 202337.6238.1737.5737.6737.67120,000
04 Apr 202337.9238.0737.7037.8237.82140,500
03 Apr 202338.0738.2537.9338.0838.08179,600
31 Mar 202337.7438.7437.7438.6438.64251,000
30 Mar 202337.6837.8237.4237.5337.5382,600
29 Mar 202336.7237.9836.6337.6337.63226,000
28 Mar 202336.5136.6236.1736.5036.50565,600
27 Mar 202337.4137.7437.0037.2737.27181,800
24 Mar 202337.3937.6437.0437.5537.55144,100
23 Mar 202337.7737.9837.4537.6437.64193,000
22 Mar 202338.2138.2137.3837.3837.38229,100
21 Mar 202338.1838.4238.0938.2438.24178,100
20 Mar 202338.3638.4137.9537.9637.96224,500
17 Mar 202339.4539.5738.9238.9838.98268,400
16 Mar 202338.6939.5938.5039.4839.48347,500
15 Mar 202338.0538.8837.9038.6838.68559,500
14 Mar 202338.8239.1438.5838.8138.81302,200
13 Mar 202337.3839.0637.3838.8138.81429,500
10 Mar 202337.5537.8837.2037.5037.50496,500
09 Mar 202337.0537.6637.0037.6237.62403,700
08 Mar 202336.5837.1236.5237.0837.08840,300
07 Mar 202337.1437.1536.7036.7836.78429,600
06 Mar 202337.0537.6736.8737.1637.16574,800
03 Mar 202336.3636.8536.2036.8436.84700,100
02 Mar 202336.5637.1536.5536.6736.67611,700
01 Mar 202337.4438.0937.4237.6337.63844,600
28 Feb 202336.9337.7436.9137.4937.49436,800
27 Feb 202338.0338.4137.5137.7337.73317,200
24 Feb 202336.7038.7736.5438.1938.191,179,400
23 Feb 202339.1039.7138.6639.6439.64277,700
22 Feb 202339.1440.0438.9039.6439.64268,400
21 Feb 202338.9539.2338.7639.1239.12167,500
17 Feb 202339.1139.7439.0039.4339.43135,500
16 Feb 202339.4639.7539.1339.2439.24208,900
15 Feb 202339.7140.3539.6340.0140.01260,800
14 Feb 202340.2740.6539.7640.2540.25428,000
13 Feb 202339.7941.0939.7440.9240.92401,000
10 Feb 202340.3440.6739.7640.5240.52295,800
09 Feb 202340.0840.4639.8440.3840.38685,900
08 Feb 202343.5243.8643.2743.5843.5893,000
07 Feb 202342.9643.5442.6043.4043.4092,300
06 Feb 202342.3243.2642.1643.2543.25161,000
03 Feb 202343.2743.9141.5942.4242.42339,000
02 Feb 202344.0344.0743.0543.4043.40111,500
01 Feb 202343.8744.0143.3343.6743.6794,500
31 Jan 202343.5244.1943.4044.1744.1764,900
30 Jan 202344.2544.4043.4943.7943.7964,200
27 Jan 202343.7044.5543.6344.1944.19107,700
26 Jan 202344.8944.9944.0144.5744.5769,600
25 Jan 202344.8145.1044.3244.5444.5484,100
24 Jan 202345.9946.0144.8545.0545.05107,000
23 Jan 202347.0647.2545.9446.2246.22132,000
20 Jan 202346.1446.3045.4845.8245.82120,100
19 Jan 202347.2247.3745.9545.9945.9964,300
18 Jan 202347.9648.0347.3147.8247.82174,700
17 Jan 202347.1948.0746.7348.0048.00152,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...