5 DAY PERFORMANCE
+18.41%
1 MONTH PERFORMANCE
+19.31%
3 MONTH PERFORMANCE
+12.13%
6 MONTH PERFORMANCE
+35.67%
YEAR-TO-DATE PERFORMANCE
+36.80%
1 YEAR PERFORMANCE
+39.38%
Galapagos N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $31.83 | $31.59 (-0.75%) | $31.95 | $31.42 | 40.70 K | $2.06 B |
| 12/04/2025 | $31.70 | $31.77 (0.22%) | $31.98 | $31.60 | 53.00 K | $2.07 B |
| 12/03/2025 | $31.22 | $31.77 (1.76%) | $31.77 | $31.19 | 57.80 K | $2.07 B |
| 12/02/2025 | $31.38 | $31.35 (-0.1%) | $31.62 | $31.11 | 70.50 K | $2.05 B |
| 12/01/2025 | $31.71 | $31.13 (-1.83%) | $31.71 | $30.97 | 187.01 K | $2.03 B |
| 11/28/2025 | $31.00 | $31.32 (1.03%) | $31.51 | $31.00 | 41.00 K | $2.04 B |
| 11/26/2025 | $31.05 | $31.13 (0.26%) | $31.25 | $30.90 | 57.03 K | $2.03 B |
| 11/25/2025 | $30.99 | $31.12 (0.42%) | $31.27 | $30.90 | 85.00 K | $2.03 B |
| 11/24/2025 | $30.72 | $31.05 (1.07%) | $31.19 | $30.72 | 66.60 K | $2.03 B |
| 11/21/2025 | $30.19 | $30.66 (1.56%) | $30.85 | $30.19 | 87.90 K | $2.00 B |
| 11/20/2025 | $30.76 | $30.24 (-1.69%) | $31.05 | $30.13 | 136.62 K | $1.97 B |
| 11/19/2025 | $30.78 | $30.49 (-0.94%) | $31.06 | $30.31 | 143.30 K | $1.99 B |
| 11/18/2025 | $30.43 | $30.42 (-0.03%) | $30.66 | $30.17 | 156.43 K | $1.99 B |
| 11/17/2025 | $30.95 | $30.76 (-0.61%) | $31.20 | $30.61 | 253.90 K | $2.01 B |
| 11/14/2025 | $31.10 | $31.29 (0.61%) | $31.92 | $31.07 | 173.92 K | $2.04 B |
| 11/13/2025 | $31.90 | $31.49 (-1.29%) | $32.02 | $31.05 | 236.23 K | $2.06 B |
| 11/12/2025 | $32.75 | $32.31 (-1.34%) | $33.12 | $32.17 | 201.33 K | $2.11 B |
| 11/11/2025 | $32.51 | $32.85 (1.05%) | $32.96 | $32.50 | 112.03 K | $2.14 B |
| 11/10/2025 | $31.89 | $32.45 (1.76%) | $32.57 | $31.75 | 156.90 K | $2.12 B |
| 11/07/2025 | $31.91 | $31.53 (-1.19%) | $31.97 | $30.98 | 200.90 K | $2.06 B |
| 11/06/2025 | $30.41 | $31.20 (2.6%) | $31.55 | $30.41 | 304.67 K | $2.04 B |
| 11/05/2025 | $30.19 | $29.89 (-0.99%) | $30.41 | $29.81 | 173.63 K | $1.95 B |
| 11/04/2025 | $30.42 | $30.46 (0.13%) | $30.63 | $30.28 | 106.71 K | $1.99 B |
| 11/03/2025 | $31.66 | $30.98 (-2.15%) | $31.78 | $30.80 | 188.50 K | $2.02 B |
| 10/31/2025 | $31.22 | $31.78 (1.79%) | $31.85 | $31.17 | 100.60 K | $2.09 B |
| 10/30/2025 | $31.04 | $31.34 (0.97%) | $31.62 | $30.95 | 118.70 K | $2.06 B |
| 10/29/2025 | $31.48 | $30.92 (-1.78%) | $31.61 | $30.92 | 108.13 K | $2.04 B |
| 10/28/2025 | $31.08 | $31.34 (0.84%) | $31.69 | $30.95 | 188.78 K | $2.06 B |
| 10/27/2025 | $32.10 | $31.05 (-3.27%) | $32.14 | $31.00 | 265.93 K | $2.04 B |
| 10/24/2025 | $32.40 | $31.96 (-1.36%) | $32.53 | $31.95 | 134.30 K | $2.10 B |
| 10/23/2025 | $32.08 | $32.03 (-0.16%) | $32.62 | $31.93 | 184.44 K | $2.11 B |
| 10/22/2025 | $32.19 | $31.87 (-0.99%) | $32.48 | $31.51 | 307.20 K | $2.10 B |
| 10/21/2025 | $32.05 | $31.43 (-1.93%) | $33.35 | $31.06 | 1.07 M | $2.07 B |
| 10/20/2025 | $34.27 | $34.39 (0.35%) | $34.57 | $34.15 | 75.60 K | $2.26 B |
| 10/17/2025 | $34.04 | $34.51 (1.38%) | $34.62 | $33.88 | 137.10 K | $2.27 B |
| 10/16/2025 | $34.39 | $34.09 (-0.87%) | $35.00 | $34.00 | 177.90 K | $2.24 B |
| 10/15/2025 | $33.63 | $34.04 (1.22%) | $34.34 | $33.63 | 140.10 K | $2.24 B |
| 10/14/2025 | $33.37 | $33.50 (0.39%) | $33.70 | $33.11 | 95.35 K | $2.21 B |
| 10/13/2025 | $34.26 | $33.92 (-0.99%) | $34.39 | $33.91 | 320.19 K | $2.23 B |
| 10/10/2025 | $33.81 | $34.10 (0.86%) | $34.80 | $33.58 | 285.80 K | $2.25 B |
| 10/09/2025 | $34.44 | $34.02 (-1.22%) | $34.56 | $34.01 | 72.21 K | $2.24 B |
| 10/08/2025 | $34.86 | $34.50 (-1.03%) | $35.02 | $34.48 | 97.00 K | $2.27 B |
| 10/07/2025 | $35.32 | $34.93 (-1.1%) | $35.44 | $34.62 | 175.00 K | $2.30 B |
| 10/06/2025 | $37.00 | $35.55 (-3.92%) | $37.00 | $35.45 | 534.11 K | $2.34 B |
| 10/03/2025 | $37.02 | $37.62 (1.62%) | $37.78 | $36.63 | 604.10 K | $2.48 B |
| 10/02/2025 | $35.21 | $35.88 (1.9%) | $36.01 | $35.12 | 505.30 K | $2.36 B |
| 10/01/2025 | $35.43 | $35.04 (-1.1%) | $35.57 | $34.96 | 243.20 K | $2.31 B |
| 09/30/2025 | $34.39 | $34.64 (0.73%) | $34.67 | $34.06 | 234.20 K | $2.28 B |
| 09/29/2025 | $34.00 | $34.43 (1.26%) | $34.43 | $33.58 | 309.60 K | $2.27 B |
| 09/26/2025 | $32.38 | $33.78 (4.32%) | $33.88 | $32.37 | 179.11 K | $2.22 B |
| 09/25/2025 | $32.95 | $32.66 (-0.88%) | $32.95 | $32.64 | 82.00 K | $2.15 B |
| 09/24/2025 | $33.48 | $33.04 (-1.31%) | $33.62 | $32.71 | 123.30 K | $2.18 B |
| 09/23/2025 | $33.76 | $33.54 (-0.65%) | $33.89 | $33.50 | 51.10 K | $2.21 B |
| 09/22/2025 | $34.06 | $33.69 (-1.09%) | $34.17 | $33.60 | 79.03 K | $2.22 B |
| 09/19/2025 | $33.64 | $34.14 (1.49%) | $34.16 | $33.54 | 249.51 K | $2.25 B |
| 09/18/2025 | $32.01 | $33.24 (3.84%) | $33.24 | $31.97 | 154.72 K | $2.19 B |
| 09/17/2025 | $32.00 | $32.26 (0.81%) | $32.46 | $31.86 | 121.81 K | $2.12 B |
| 09/16/2025 | $32.00 | $32.02 (0.06%) | $32.18 | $31.76 | 128.93 K | $2.11 B |
| 09/15/2025 | $32.00 | $31.88 (-0.38%) | $32.06 | $31.49 | 76.90 K | $2.10 B |
| 09/12/2025 | $32.43 | $32.02 (-1.26%) | $32.43 | $31.89 | 63.60 K | $2.11 B |
| 09/11/2025 | $32.21 | $32.55 (1.06%) | $32.66 | $32.21 | 72.95 K | $2.14 B |
| 09/10/2025 | $32.67 | $32.34 (-1.01%) | $32.67 | $32.26 | 70.20 K | $2.13 B |
| 09/09/2025 | $33.00 | $32.67 (-1%) | $33.19 | $32.65 | 98.30 K | $2.15 B |
| 09/08/2025 | $33.63 | $33.55 (-0.24%) | $33.63 | $32.91 | 197.70 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.
