5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
+13.70%
3 MONTH PERFORMANCE
+5.23%
6 MONTH PERFORMANCE
-3.11%
YEAR-TO-DATE PERFORMANCE
+3.24%
1 YEAR PERFORMANCE
-18.21%
Galapagos NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.79 | $26.55 (-0.9%) | $27.01 | $26.47 | 160,796 | $1.75 B |
| 03/11/2025 | $26.06 | $25.63 (-1.65%) | $26.12 | $25.44 | 211,800 | $1.69 B |
| 03/10/2025 | $26.11 | $25.83 (-1.07%) | $26.37 | $25.63 | 173,112 | $1.70 B |
| 03/07/2025 | $26.54 | $26.58 (0.15%) | $26.85 | $26.51 | 187,600 | $1.75 B |
| 03/06/2025 | $26.06 | $26.55 (1.88%) | $26.78 | $26.06 | 162,548 | $1.75 B |
| 03/05/2025 | $25.92 | $26.06 (0.54%) | $26.28 | $25.79 | 202,722 | $1.72 B |
| 03/04/2025 | $25.77 | $25.73 (-0.16%) | $25.95 | $25.51 | 283,634 | $1.70 B |
| 03/03/2025 | $26.73 | $25.99 (-2.77%) | $27.05 | $25.80 | 205,103 | $1.71 B |
| 02/28/2025 | $26.11 | $26.08 (-0.11%) | $26.27 | $25.91 | 285,502 | $1.72 B |
| 02/27/2025 | $26.37 | $26.33 (-0.15%) | $26.64 | $26.29 | 193,232 | $1.74 B |
| 02/26/2025 | $26.49 | $26.40 (-0.34%) | $26.67 | $26.30 | 191,541 | $1.74 B |
| 02/25/2025 | $26.56 | $26.50 (-0.23%) | $26.63 | $26.40 | 132,100 | $1.75 B |
| 02/24/2025 | $26.74 | $26.56 (-0.67%) | $26.92 | $26.46 | 248,200 | $1.75 B |
| 02/21/2025 | $26.87 | $26.74 (-0.48%) | $27.12 | $26.66 | 286,500 | $1.76 B |
| 02/20/2025 | $26.64 | $26.73 (0.34%) | $26.81 | $26.49 | 208,002 | $1.76 B |
| 02/19/2025 | $26.53 | $26.69 (0.6%) | $27.01 | $26.52 | 252,800 | $1.76 B |
| 02/18/2025 | $26.79 | $26.54 (-0.93%) | $27.48 | $26.29 | 747,411 | $1.75 B |
| 02/14/2025 | $25.15 | $25.44 (1.15%) | $25.58 | $25.03 | 293,203 | $1.68 B |
| 02/13/2025 | $23.94 | $25.49 (6.47%) | $25.50 | $23.94 | 544,600 | $1.68 B |
| 02/12/2025 | $23.16 | $24.97 (7.82%) | $25.02 | $23.05 | 616,500 | $1.65 B |
| 02/11/2025 | $23.05 | $23.29 (1.04%) | $23.47 | $22.99 | 179,512 | $1.53 B |
| 02/10/2025 | $22.67 | $22.99 (1.41%) | $23.08 | $22.36 | 239,900 | $1.51 B |
| 02/07/2025 | $22.76 | $22.78 (0.09%) | $22.88 | $22.68 | 351,250 | $1.50 B |
| 02/06/2025 | $22.94 | $22.89 (-0.22%) | $23.15 | $22.80 | 309,500 | $1.51 B |
| 02/05/2025 | $22.77 | $22.71 (-0.26%) | $22.79 | $22.61 | 294,500 | $1.50 B |
| 02/04/2025 | $22.86 | $22.69 (-0.74%) | $22.90 | $22.67 | 613,716 | $1.50 B |
| 02/03/2025 | $22.58 | $22.82 (1.06%) | $23.08 | $22.58 | 459,300 | $1.50 B |
| 01/31/2025 | $23.00 | $23.00 (0%) | $23.15 | $22.91 | 206,445 | $1.52 B |
| 01/30/2025 | $23.17 | $23.01 (-0.69%) | $23.21 | $22.90 | 237,600 | $1.52 B |
| 01/29/2025 | $23.43 | $23.17 (-1.11%) | $23.43 | $23.03 | 529,300 | $1.53 B |
| 01/28/2025 | $23.55 | $23.49 (-0.25%) | $23.90 | $23.43 | 315,034 | $1.55 B |
| 01/27/2025 | $23.74 | $23.61 (-0.55%) | $24.04 | $23.47 | 140,600 | $1.56 B |
| 01/24/2025 | $23.64 | $23.70 (0.25%) | $24.02 | $23.52 | 292,700 | $1.56 B |
| 01/23/2025 | $23.56 | $23.74 (0.76%) | $23.77 | $23.45 | 248,200 | $1.56 B |
| 01/22/2025 | $23.87 | $23.93 (0.25%) | $24.08 | $23.73 | 111,237 | $1.58 B |
| 01/21/2025 | $23.58 | $23.83 (1.06%) | $24.00 | $23.49 | 296,605 | $1.57 B |
| 01/17/2025 | $23.97 | $23.76 (-0.88%) | $24.04 | $23.70 | 216,600 | $1.57 B |
| 01/16/2025 | $23.71 | $23.90 (0.8%) | $23.96 | $23.53 | 335,122 | $1.57 B |
| 01/15/2025 | $23.90 | $23.77 (-0.54%) | $24.02 | $23.57 | 243,935 | $1.57 B |
| 01/14/2025 | $24.57 | $23.98 (-2.4%) | $24.59 | $23.82 | 447,000 | $1.58 B |
| 01/13/2025 | $24.94 | $24.24 (-2.81%) | $24.95 | $24.10 | 410,838 | $1.60 B |
| 01/10/2025 | $27.00 | $25.65 (-5%) | $27.00 | $25.52 | 619,530 | $1.69 B |
| 01/08/2025 | $29.49 | $28.17 (-4.48%) | $29.70 | $27.79 | 645,100 | $1.86 B |
| 01/07/2025 | $28.64 | $28.79 (0.52%) | $28.95 | $28.64 | 117,728 | $1.90 B |
| 01/06/2025 | $28.39 | $28.39 (0%) | $28.69 | $28.33 | 104,202 | $1.87 B |
| 01/03/2025 | $28.17 | $28.42 (0.89%) | $28.53 | $28.09 | 95,500 | $1.87 B |
| 01/02/2025 | $28.00 | $27.90 (-0.36%) | $28.33 | $27.84 | 147,600 | $1.84 B |
| 12/31/2024 | $27.29 | $27.50 (0.77%) | $27.67 | $27.26 | 100,200 | $1.81 B |
| 12/30/2024 | $27.24 | $27.30 (0.22%) | $27.40 | $26.99 | 185,200 | $1.80 B |
| 12/27/2024 | $27.27 | $27.30 (0.11%) | $27.57 | $27.16 | 167,422 | $1.80 B |
| 12/26/2024 | $27.21 | $27.38 (0.62%) | $27.47 | $27.12 | 66,817 | $1.80 B |
| 12/24/2024 | $27.07 | $27.21 (0.52%) | $27.37 | $26.91 | 88,804 | $1.79 B |
| 12/23/2024 | $26.59 | $27.09 (1.88%) | $27.12 | $26.56 | 201,400 | $1.79 B |
| 12/20/2024 | $26.27 | $26.76 (1.87%) | $27.00 | $26.14 | 233,100 | $1.76 B |
| 12/19/2024 | $26.47 | $26.37 (-0.38%) | $26.68 | $26.13 | 347,600 | $1.74 B |
| 12/18/2024 | $26.89 | $26.65 (-0.89%) | $27.13 | $26.60 | 319,600 | $1.76 B |
| 12/17/2024 | $26.64 | $27.12 (1.8%) | $27.27 | $26.64 | 156,734 | $1.79 B |
| 12/16/2024 | $26.50 | $26.91 (1.55%) | $27.13 | $26.50 | 235,200 | $1.77 B |
| 12/13/2024 | $26.74 | $26.82 (0.3%) | $26.83 | $26.43 | 109,432 | $1.77 B |
| 12/12/2024 | $27.26 | $26.98 (-1.03%) | $27.34 | $26.81 | 168,343 | $1.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
