5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-8.19%
3 MONTH PERFORMANCE
+0.46%
6 MONTH PERFORMANCE
-18.61%
YEAR-TO-DATE PERFORMANCE
-13.16%
1 YEAR PERFORMANCE
-19.87%
Galapagos NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $23.83 | $23.88 (0.21%) | $24.00 | $23.36 | 495,688 | $1.60 B |
| 04/14/2025 | $24.50 | $24.20 (-1.22%) | $24.57 | $23.96 | 1.84 M | $1.62 B |
| 04/11/2025 | $24.16 | $24.01 (-0.62%) | $24.30 | $23.77 | 706,826 | $1.60 B |
| 04/10/2025 | $24.23 | $23.78 (-1.86%) | $24.23 | $23.29 | 221,900 | $1.59 B |
| 04/09/2025 | $23.42 | $24.34 (3.93%) | $24.69 | $23.26 | 391,800 | $1.63 B |
| 04/08/2025 | $24.73 | $23.52 (-4.89%) | $24.74 | $23.23 | 351,430 | $1.57 B |
| 04/07/2025 | $22.67 | $23.04 (1.63%) | $23.81 | $22.59 | 538,000 | $1.54 B |
| 04/04/2025 | $23.95 | $23.75 (-0.84%) | $24.06 | $23.38 | 279,000 | $1.59 B |
| 04/03/2025 | $24.71 | $24.11 (-2.43%) | $24.72 | $24.00 | 239,900 | $1.61 B |
| 04/02/2025 | $24.47 | $24.50 (0.12%) | $25.08 | $24.39 | 273,200 | $1.64 B |
| 04/01/2025 | $25.25 | $24.77 (-1.9%) | $25.25 | $24.65 | 183,652 | $1.66 B |
| 03/31/2025 | $24.80 | $25.12 (1.29%) | $25.28 | $24.48 | 194,700 | $1.68 B |
| 03/28/2025 | $25.56 | $25.46 (-0.39%) | $25.56 | $25.26 | 81,500 | $1.70 B |
| 03/27/2025 | $25.28 | $25.50 (0.87%) | $25.72 | $25.28 | 134,000 | $1.70 B |
| 03/26/2025 | $25.59 | $25.13 (-1.8%) | $25.65 | $25.07 | 156,700 | $1.68 B |
| 03/25/2025 | $26.35 | $25.53 (-3.11%) | $26.39 | $25.48 | 148,000 | $1.71 B |
| 03/24/2025 | $25.88 | $25.95 (0.27%) | $26.08 | $25.86 | 87,500 | $1.73 B |
| 03/21/2025 | $25.56 | $25.82 (1.02%) | $26.10 | $25.56 | 183,920 | $1.73 B |
| 03/20/2025 | $25.88 | $25.72 (-0.62%) | $26.12 | $25.64 | 125,227 | $2.28 B |
| 03/19/2025 | $25.84 | $26.10 (1.01%) | $26.33 | $25.84 | 143,744 | $2.31 B |
| 03/18/2025 | $26.06 | $25.84 (-0.84%) | $26.15 | $25.73 | 156,692 | $2.29 B |
| 03/17/2025 | $26.12 | $26.02 (-0.38%) | $26.26 | $25.95 | 155,504 | $2.30 B |
| 03/14/2025 | $26.11 | $26.01 (-0.38%) | $26.29 | $25.97 | 90,024 | $2.30 B |
| 03/13/2025 | $26.25 | $25.99 (-0.99%) | $26.53 | $25.76 | 146,300 | $2.30 B |
| 03/12/2025 | $26.79 | $26.55 (-0.9%) | $27.01 | $26.47 | 160,800 | $2.35 B |
| 03/11/2025 | $26.06 | $25.63 (-1.65%) | $26.12 | $25.44 | 211,800 | $2.27 B |
| 03/10/2025 | $26.11 | $25.83 (-1.07%) | $26.37 | $25.63 | 173,112 | $2.28 B |
| 03/07/2025 | $26.54 | $26.58 (0.15%) | $26.85 | $26.51 | 187,600 | $2.35 B |
| 03/06/2025 | $26.06 | $26.55 (1.88%) | $26.78 | $26.06 | 162,548 | $2.35 B |
| 03/05/2025 | $25.92 | $26.06 (0.54%) | $26.28 | $25.79 | 202,722 | $2.31 B |
| 03/04/2025 | $25.77 | $25.73 (-0.16%) | $25.95 | $25.51 | 283,634 | $2.28 B |
| 03/03/2025 | $26.73 | $25.99 (-2.77%) | $27.05 | $25.80 | 205,103 | $2.30 B |
| 02/28/2025 | $26.11 | $26.08 (-0.11%) | $26.27 | $25.91 | 285,502 | $2.31 B |
| 02/27/2025 | $26.37 | $26.33 (-0.15%) | $26.64 | $26.29 | 193,232 | $2.33 B |
| 02/26/2025 | $26.49 | $26.40 (-0.34%) | $26.67 | $26.30 | 191,541 | $2.34 B |
| 02/25/2025 | $26.56 | $26.50 (-0.23%) | $26.63 | $26.40 | 132,100 | $2.34 B |
| 02/24/2025 | $26.74 | $26.56 (-0.67%) | $26.92 | $26.46 | 248,200 | $2.35 B |
| 02/21/2025 | $26.87 | $26.74 (-0.48%) | $27.12 | $26.66 | 286,500 | $2.37 B |
| 02/20/2025 | $26.64 | $26.73 (0.34%) | $26.81 | $26.49 | 208,002 | $2.36 B |
| 02/19/2025 | $26.53 | $26.69 (0.6%) | $27.01 | $26.52 | 252,800 | $2.36 B |
| 02/18/2025 | $26.79 | $26.54 (-0.93%) | $27.48 | $26.29 | 747,411 | $2.35 B |
| 02/14/2025 | $25.15 | $25.44 (1.15%) | $25.58 | $25.03 | 293,203 | $2.25 B |
| 02/13/2025 | $23.94 | $25.49 (6.47%) | $25.50 | $23.94 | 544,600 | $2.25 B |
| 02/12/2025 | $23.16 | $24.97 (7.82%) | $25.02 | $23.05 | 616,500 | $2.21 B |
| 02/11/2025 | $23.05 | $23.29 (1.04%) | $23.47 | $22.99 | 179,512 | $2.06 B |
| 02/10/2025 | $22.67 | $22.99 (1.41%) | $23.08 | $22.36 | 239,900 | $2.03 B |
| 02/07/2025 | $22.76 | $22.78 (0.09%) | $22.88 | $22.68 | 351,250 | $2.01 B |
| 02/06/2025 | $22.94 | $22.89 (-0.22%) | $23.15 | $22.80 | 309,500 | $2.02 B |
| 02/05/2025 | $22.77 | $22.71 (-0.26%) | $22.79 | $22.61 | 294,500 | $2.01 B |
| 02/04/2025 | $22.86 | $22.69 (-0.74%) | $22.90 | $22.67 | 613,716 | $2.01 B |
| 02/03/2025 | $22.58 | $22.82 (1.06%) | $23.08 | $22.58 | 459,300 | $2.02 B |
| 01/31/2025 | $23.00 | $23.00 (0%) | $23.15 | $22.91 | 206,445 | $2.03 B |
| 01/30/2025 | $23.17 | $23.01 (-0.69%) | $23.21 | $22.90 | 237,600 | $2.04 B |
| 01/29/2025 | $23.43 | $23.17 (-1.11%) | $23.43 | $23.03 | 529,300 | $2.05 B |
| 01/28/2025 | $23.55 | $23.49 (-0.25%) | $23.90 | $23.43 | 315,034 | $2.08 B |
| 01/27/2025 | $23.74 | $23.61 (-0.55%) | $24.04 | $23.47 | 140,600 | $2.09 B |
| 01/24/2025 | $23.64 | $23.70 (0.25%) | $24.02 | $23.52 | 292,700 | $2.10 B |
| 01/23/2025 | $23.56 | $23.74 (0.76%) | $23.77 | $23.45 | 248,200 | $2.10 B |
| 01/22/2025 | $23.87 | $23.93 (0.25%) | $24.08 | $23.73 | 111,237 | $2.12 B |
| 01/21/2025 | $23.58 | $23.83 (1.06%) | $24.00 | $23.49 | 296,605 | $2.11 B |
| 01/17/2025 | $23.97 | $23.76 (-0.88%) | $24.04 | $23.70 | 216,600 | $2.10 B |
| 01/16/2025 | $23.71 | $23.90 (0.8%) | $23.96 | $23.53 | 335,122 | $2.11 B |
| 01/15/2025 | $23.90 | $23.77 (-0.54%) | $24.02 | $23.57 | 243,935 | $2.10 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.
