5 DAY PERFORMANCE
+15.63%
1 MONTH PERFORMANCE
+15.76%
3 MONTH PERFORMANCE
-2.54%
6 MONTH PERFORMANCE
+4.99%
YEAR-TO-DATE PERFORMANCE
+1.10%
1 YEAR PERFORMANCE
+23.17%
Galapagos NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $27.32 | $28.08 (2.78%) | $28.32 | $27.18 | 308 | $1.86 B |
| 05/12/2026 | $27.35 | $27.33 (-0.07%) | $27.45 | $27.17 | 106.96 K | $1.80 B |
| 05/11/2026 | $28.00 | $27.45 (-1.96%) | $28.18 | $27.37 | 194.45 K | $1.81 B |
| 05/08/2026 | $29.35 | $28.59 (-2.59%) | $29.70 | $27.69 | 88.69 K | $1.88 B |
| 05/07/2026 | $28.53 | $27.73 (-2.8%) | $28.53 | $27.15 | 288.10 K | $1.83 B |
| 05/06/2026 | $28.75 | $28.81 (0.21%) | $28.97 | $28.61 | 91.80 K | $1.90 B |
| 05/05/2026 | $28.57 | $28.39 (-0.63%) | $28.75 | $28.23 | 75.95 K | $1.87 B |
| 05/04/2026 | $27.88 | $28.46 (2.08%) | $28.56 | $27.73 | 309.50 K | $1.87 B |
| 05/01/2026 | $27.83 | $28.00 (0.61%) | $28.27 | $27.58 | 107.80 K | $1.84 B |
| 04/30/2026 | $27.90 | $27.83 (-0.25%) | $28.22 | $27.81 | 189.33 K | $1.83 B |
| 04/29/2026 | $28.22 | $27.86 (-1.28%) | $28.24 | $27.49 | 222.80 K | $1.83 B |
| 04/28/2026 | $28.50 | $28.42 (-0.28%) | $28.71 | $28.27 | 139.90 K | $1.87 B |
| 04/27/2026 | $28.46 | $28.47 (0.04%) | $28.75 | $28.44 | 141.42 K | $1.88 B |
| 04/24/2026 | $28.81 | $28.60 (-0.73%) | $28.81 | $28.30 | 102.90 K | $1.88 B |
| 04/23/2026 | $29.09 | $28.68 (-1.41%) | $29.18 | $28.60 | 106.46 K | $1.89 B |
| 04/22/2026 | $29.07 | $29.14 (0.24%) | $29.30 | $28.92 | 82.80 K | $1.92 B |
| 04/21/2026 | $29.07 | $28.91 (-0.55%) | $29.24 | $28.82 | 180.21 K | $1.90 B |
| 04/20/2026 | $29.28 | $29.28 (0%) | $29.44 | $29.16 | 67.80 K | $1.93 B |
| 04/17/2026 | $29.25 | $29.28 (0.1%) | $29.44 | $29.07 | 91.13 K | $1.93 B |
| 04/16/2026 | $29.20 | $28.86 (-1.16%) | $29.20 | $28.70 | 120.95 K | $1.90 B |
| 04/15/2026 | $28.88 | $29.16 (0.97%) | $29.25 | $28.77 | 131.13 K | $1.92 B |
| 04/14/2026 | $28.64 | $28.88 (0.84%) | $29.31 | $28.64 | 176.71 K | $1.90 B |
| 04/13/2026 | $28.16 | $28.56 (1.42%) | $28.56 | $27.98 | 131.80 K | $1.88 B |
| 04/10/2026 | $28.70 | $28.40 (-1.05%) | $29.06 | $28.33 | 137.10 K | $1.87 B |
| 04/09/2026 | $28.50 | $28.56 (0.21%) | $28.65 | $28.25 | 112.20 K | $1.88 B |
| 04/08/2026 | $29.40 | $28.89 (-1.73%) | $29.44 | $28.50 | 92.74 K | $1.90 B |
| 04/07/2026 | $29.00 | $28.93 (-0.24%) | $29.00 | $28.27 | 249.52 K | $1.91 B |
| 04/06/2026 | $29.45 | $29.40 (-0.17%) | $29.77 | $29.05 | 97.10 K | $1.94 B |
| 04/02/2026 | $29.24 | $29.42 (0.62%) | $29.60 | $29.06 | 176.23 K | $1.94 B |
| 04/01/2026 | $29.96 | $29.76 (-0.67%) | $30.14 | $29.62 | 348.32 K | $1.96 B |
| 03/31/2026 | $29.00 | $30.00 (3.45%) | $30.46 | $28.98 | 463.10 K | $1.98 B |
| 03/30/2026 | $29.08 | $28.84 (-0.83%) | $29.09 | $28.70 | 134.60 K | $1.90 B |
| 03/27/2026 | $29.98 | $28.93 (-3.5%) | $30.12 | $28.81 | 371.32 K | $1.91 B |
| 03/26/2026 | $30.05 | $29.97 (-0.27%) | $30.53 | $29.96 | 176.11 K | $1.97 B |
| 03/25/2026 | $30.15 | $30.64 (1.63%) | $30.86 | $30.15 | 381.01 K | $2.02 B |
| 03/24/2026 | $31.26 | $29.80 (-4.67%) | $31.40 | $29.68 | 617.61 K | $1.96 B |
| 03/23/2026 | $32.30 | $31.90 (-1.24%) | $32.37 | $31.70 | 99.54 K | $2.10 B |
| 03/20/2026 | $32.47 | $32.01 (-1.42%) | $32.60 | $31.76 | 134.84 K | $2.11 B |
| 03/19/2026 | $32.56 | $32.53 (-0.09%) | $32.78 | $32.22 | 96.10 K | $2.14 B |
| 03/18/2026 | $33.12 | $32.17 (-2.87%) | $33.12 | $32.17 | 70.52 K | $2.12 B |
| 03/17/2026 | $32.70 | $33.25 (1.68%) | $33.40 | $32.60 | 80.00 K | $2.19 B |
| 03/16/2026 | $32.34 | $32.70 (1.11%) | $32.86 | $32.22 | 64.34 K | $2.15 B |
| 03/13/2026 | $32.02 | $31.71 (-0.97%) | $32.44 | $31.62 | 177.04 K | $2.09 B |
| 03/12/2026 | $32.12 | $31.93 (-0.59%) | $32.37 | $31.83 | 291.83 K | $2.10 B |
| 03/11/2026 | $32.78 | $32.60 (-0.55%) | $32.80 | $32.30 | 191.00 K | $2.15 B |
| 03/10/2026 | $33.29 | $33.21 (-0.24%) | $33.78 | $33.12 | 81.20 K | $2.19 B |
| 03/09/2026 | $32.59 | $33.06 (1.44%) | $33.07 | $32.30 | 83.90 K | $2.18 B |
| 03/06/2026 | $32.66 | $32.92 (0.8%) | $33.06 | $32.54 | 130.05 K | $2.17 B |
| 03/05/2026 | $34.38 | $33.38 (-2.91%) | $34.42 | $33.17 | 180.70 K | $2.20 B |
| 03/04/2026 | $33.30 | $33.69 (1.17%) | $33.84 | $33.04 | 96.10 K | $2.22 B |
| 03/03/2026 | $32.83 | $33.05 (0.67%) | $33.37 | $32.45 | 99.00 K | $2.18 B |
| 03/02/2026 | $33.58 | $34.09 (1.52%) | $34.16 | $33.48 | 75.73 K | $2.25 B |
| 02/27/2026 | $33.49 | $33.66 (0.51%) | $33.93 | $33.38 | 65.94 K | $2.22 B |
| 02/26/2026 | $33.64 | $33.49 (-0.45%) | $33.64 | $33.03 | 178.20 K | $2.21 B |
| 02/25/2026 | $34.42 | $34.02 (-1.16%) | $34.69 | $33.95 | 118.33 K | $2.24 B |
| 02/24/2026 | $35.73 | $34.36 (-3.83%) | $36.24 | $34.31 | 258.40 K | $2.26 B |
| 02/23/2026 | $33.76 | $33.87 (0.33%) | $34.06 | $33.40 | 73.25 K | $2.23 B |
| 02/20/2026 | $33.76 | $33.77 (0.03%) | $34.09 | $33.41 | 71.30 K | $2.20 B |
| 02/19/2026 | $34.33 | $34.18 (-0.44%) | $34.40 | $33.74 | 45.04 K | $2.23 B |
| 02/18/2026 | $34.09 | $34.59 (1.47%) | $34.59 | $33.98 | 119.22 K | $2.26 B |
| 02/17/2026 | $33.72 | $33.93 (0.62%) | $34.00 | $33.39 | 151.60 K | $2.21 B |
| 02/13/2026 | $33.47 | $33.92 (1.34%) | $33.96 | $33.47 | 116.50 K | $2.21 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.
