5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
-3.88%
3 MONTH PERFORMANCE
+11.38%
6 MONTH PERFORMANCE
+19.67%
YEAR-TO-DATE PERFORMANCE
+16.36%
1 YEAR PERFORMANCE
+23.60%
Galapagos N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $32.11 | $32.00 (-0.34%) | $32.43 | $31.97 | 161.13 K | $2.11 B |
| 08/21/2025 | $31.67 | $31.92 (0.79%) | $32.00 | $31.39 | 208.00 K | $2.10 B |
| 08/20/2025 | $32.11 | $31.76 (-1.09%) | $32.28 | $31.63 | 248.33 K | $2.09 B |
| 08/19/2025 | $32.95 | $32.10 (-2.58%) | $33.24 | $32.06 | 272.24 K | $2.11 B |
| 08/18/2025 | $32.41 | $32.91 (1.54%) | $33.03 | $32.41 | 304.84 K | $2.17 B |
| 08/15/2025 | $32.02 | $32.47 (1.41%) | $32.53 | $31.95 | 319.00 K | $2.14 B |
| 08/14/2025 | $32.10 | $31.79 (-0.97%) | $32.91 | $31.30 | 715.70 K | $2.09 B |
| 08/13/2025 | $32.00 | $32.30 (0.94%) | $32.63 | $31.90 | 293.55 K | $2.13 B |
| 08/12/2025 | $31.49 | $31.67 (0.57%) | $31.93 | $31.32 | 240.24 K | $2.09 B |
| 08/11/2025 | $32.21 | $31.50 (-2.2%) | $32.30 | $31.50 | 222.40 K | $2.07 B |
| 08/08/2025 | $33.00 | $32.56 (-1.33%) | $33.17 | $32.47 | 281.20 K | $2.14 B |
| 08/07/2025 | $33.13 | $32.88 (-0.75%) | $33.15 | $32.63 | 189.42 K | $2.16 B |
| 08/06/2025 | $31.91 | $32.80 (2.79%) | $32.83 | $31.91 | 416.12 K | $2.16 B |
| 08/05/2025 | $33.85 | $32.99 (-2.54%) | $33.86 | $32.32 | 429.30 K | $2.17 B |
| 08/04/2025 | $33.23 | $33.39 (0.48%) | $33.49 | $33.03 | 251.64 K | $2.20 B |
| 08/01/2025 | $32.69 | $32.71 (0.06%) | $32.75 | $32.11 | 261.98 K | $2.15 B |
| 07/31/2025 | $32.91 | $32.82 (-0.27%) | $33.23 | $32.75 | 294.40 K | $2.16 B |
| 07/30/2025 | $32.89 | $33.27 (1.16%) | $33.51 | $32.89 | 393.63 K | $2.19 B |
| 07/29/2025 | $32.43 | $32.82 (1.2%) | $32.95 | $31.98 | 922.35 K | $2.16 B |
| 07/28/2025 | $33.18 | $32.79 (-1.18%) | $33.66 | $32.78 | 475.07 K | $2.16 B |
| 07/25/2025 | $31.34 | $32.65 (4.18%) | $32.67 | $31.02 | 504.65 K | $2.15 B |
| 07/24/2025 | $28.83 | $30.85 (7.01%) | $30.88 | $28.78 | 1.23 M | $2.03 B |
| 07/23/2025 | $33.61 | $33.29 (-0.95%) | $33.86 | $33.15 | 318.20 K | $2.19 B |
| 07/22/2025 | $32.70 | $32.78 (0.24%) | $33.10 | $32.36 | 629.57 K | $2.16 B |
| 07/21/2025 | $30.78 | $32.14 (4.42%) | $32.27 | $30.75 | 437.50 K | $2.12 B |
| 07/18/2025 | $31.07 | $31.14 (0.23%) | $31.39 | $30.92 | 306.54 K | $2.05 B |
| 07/17/2025 | $30.75 | $30.66 (-0.29%) | $30.96 | $30.50 | 147.20 K | $2.02 B |
| 07/16/2025 | $30.08 | $30.25 (0.57%) | $30.44 | $30.06 | 259.04 K | $1.99 B |
| 07/15/2025 | $30.71 | $30.27 (-1.43%) | $30.78 | $30.20 | 524.53 K | $1.99 B |
| 07/14/2025 | $30.14 | $30.51 (1.23%) | $30.60 | $30.14 | 172.70 K | $2.01 B |
| 07/11/2025 | $30.49 | $30.30 (-0.62%) | $30.58 | $30.22 | 124.74 K | $1.99 B |
| 07/10/2025 | $30.10 | $30.49 (1.3%) | $30.64 | $30.05 | 337.10 K | $2.01 B |
| 07/09/2025 | $29.13 | $29.85 (2.47%) | $29.97 | $29.13 | 276.03 K | $1.97 B |
| 07/08/2025 | $28.27 | $28.81 (1.91%) | $28.98 | $28.21 | 192.90 K | $1.90 B |
| 07/07/2025 | $28.52 | $28.49 (-0.11%) | $28.74 | $28.40 | 122.90 K | $1.88 B |
| 07/03/2025 | $29.11 | $28.83 (-0.96%) | $29.23 | $28.58 | 147.60 K | $1.90 B |
| 07/02/2025 | $27.97 | $28.55 (2.07%) | $28.70 | $27.96 | 143.70 K | $1.88 B |
| 07/01/2025 | $28.01 | $27.87 (-0.5%) | $28.17 | $27.83 | 155.20 K | $1.83 B |
| 06/30/2025 | $27.83 | $27.99 (0.57%) | $28.09 | $27.75 | 134.00 K | $1.84 B |
| 06/27/2025 | $28.05 | $27.98 (-0.25%) | $28.13 | $27.75 | 183.10 K | $1.84 B |
| 06/26/2025 | $28.04 | $28.07 (0.11%) | $28.28 | $27.97 | 150.40 K | $1.85 B |
| 06/25/2025 | $27.60 | $27.71 (0.4%) | $27.89 | $27.54 | 175.40 K | $1.82 B |
| 06/24/2025 | $27.23 | $27.66 (1.58%) | $27.85 | $27.19 | 199.14 K | $1.82 B |
| 06/23/2025 | $27.09 | $27.05 (-0.15%) | $27.20 | $26.62 | 472.31 K | $1.78 B |
| 06/20/2025 | $27.82 | $27.42 (-1.44%) | $27.82 | $27.12 | 322.51 K | $1.81 B |
| 06/18/2025 | $27.62 | $28.22 (2.17%) | $28.43 | $27.50 | 367.28 K | $1.86 B |
| 06/17/2025 | $28.37 | $27.92 (-1.59%) | $28.53 | $27.58 | 479.24 K | $1.84 B |
| 06/16/2025 | $28.97 | $28.80 (-0.59%) | $29.15 | $28.69 | 348.00 K | $1.90 B |
| 06/13/2025 | $28.61 | $28.76 (0.52%) | $29.28 | $28.54 | 322.20 K | $1.89 B |
| 06/12/2025 | $28.60 | $28.87 (0.94%) | $28.92 | $28.48 | 146.30 K | $1.90 B |
| 06/11/2025 | $28.37 | $28.35 (-0.07%) | $28.57 | $28.34 | 113.80 K | $1.87 B |
| 06/10/2025 | $28.56 | $28.31 (-0.88%) | $28.74 | $28.14 | 291.13 K | $1.86 B |
| 06/09/2025 | $28.01 | $28.09 (0.29%) | $28.38 | $27.93 | 159.52 K | $1.85 B |
| 06/06/2025 | $27.81 | $27.73 (-0.29%) | $28.38 | $27.67 | 419.60 K | $1.83 B |
| 06/05/2025 | $28.33 | $27.96 (-1.31%) | $28.35 | $27.86 | 132.01 K | $1.84 B |
| 06/04/2025 | $28.80 | $28.62 (-0.63%) | $28.98 | $28.54 | 98.50 K | $1.88 B |
| 06/03/2025 | $29.02 | $28.64 (-1.31%) | $29.06 | $28.63 | 126.50 K | $1.89 B |
| 06/02/2025 | $29.00 | $29.20 (0.69%) | $29.41 | $28.93 | 150.44 K | $1.92 B |
| 05/30/2025 | $29.17 | $28.76 (-1.41%) | $29.17 | $28.57 | 526.52 K | $1.89 B |
| 05/29/2025 | $29.00 | $29.09 (0.31%) | $29.20 | $28.79 | 132.30 K | $1.92 B |
| 05/28/2025 | $28.93 | $29.13 (0.69%) | $29.18 | $28.90 | 178.31 K | $1.92 B |
| 05/27/2025 | $29.23 | $28.97 (-0.89%) | $29.25 | $28.82 | 272.20 K | $1.91 B |
| 05/23/2025 | $28.70 | $28.73 (0.1%) | $29.00 | $28.67 | 210.70 K | $1.89 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.
