Galapagos NV - American Depositary Shares (GLPG)

Historical Prices For Galapagos NV - American Depositary Shares (GLPG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	32.08	32.62	31.93	32.03	184,438	32.03
10/22/2025	32.19	32.48	31.51	31.87	307,160	31.87
10/21/2025	32.05	33.35	31.06	31.43	1,074,453	31.43
10/20/2025	34.27	34.57	34.15	34.39	75,550	34.39
10/17/2025	34.04	34.62	33.88	34.51	137,100	34.51
10/16/2025	34.39	35.00	34.00	34.09	177,867	34.09
10/15/2025	33.63	34.34	33.63	34.04	140,034	34.04
10/14/2025	33.37	33.70	33.11	33.50	95,347	33.50
10/13/2025	34.26	34.39	33.91	33.92	320,187	33.92
10/10/2025	33.81	34.80	33.58	34.10	285,779	34.10
10/09/2025	34.44	34.56	34.01	34.02	72,211	34.02
10/08/2025	34.86	0.00	34.48	34.50	97,002	34.50
10/07/2025	35.32	35.44	34.62	34.93	174,986	34.93
10/06/2025	37.00	37.00	35.45	35.55	534,105	35.55
10/03/2025	37.02	37.78	36.63	37.62	604,080	37.62
10/02/2025	35.21	36.01	35.12	35.88	505,257	35.88
10/01/2025	35.43	35.57	34.96	35.04	243,152	35.04
9/30/2025	34.39	34.67	34.06	34.64	234,179	34.64
9/29/2025	34.00	34.43	33.58	34.43	309,591	34.43
9/26/2025	32.38	33.88	32.37	33.78	179,106	33.78
9/25/2025	32.95	32.95	32.64	32.66	81,988	32.66
9/24/2025	33.48	33.62	32.70	33.04	123,261	33.04
9/23/2025	33.76	33.89	33.50	33.54	51,093	33.54
9/22/2025	34.06	34.17	33.60	33.69	79,031	33.69
9/19/2025	33.64	34.16	33.54	34.14	249,511	34.14
9/18/2025	32.01	33.24	31.97	33.24	154,719	33.24
9/17/2025	32.00	32.46	31.86	32.26	121,809	32.26
9/16/2025	32.00	32.18	31.76	32.02	128,933	32.02
9/15/2025	32.00	32.06	31.49	31.88	76,857	31.88
9/12/2025	32.43	32.43	31.89	32.02	63,559	32.02
9/11/2025	32.21	32.66	32.21	32.55	72,948	32.55
9/10/2025	32.67	32.67	32.26	32.34	70,172	32.34
9/09/2025	33.00	33.19	32.65	32.67	98,283	32.67
9/08/2025	33.63	33.63	32.91	33.55	197,691	33.55
9/05/2025	32.12	33.43	32.06	33.39	316,619	33.39
9/04/2025	31.24	31.96	30.88	31.91	231,849	31.91
9/03/2025	31.32	31.38	31.07	31.26	410,340	31.26
9/02/2025	31.24	31.66	31.01	31.16	138,053	31.16
8/29/2025	32.03	32.03	31.38	31.44	114,269	31.44
8/28/2025	32.69	33.25	32.34	32.41	200,424	32.41
8/27/2025	32.42	32.98	32.28	32.91	207,294	32.91
8/26/2025	31.56	31.95	31.43	31.79	158,220	31.79
8/25/2025	32.07	32.20	31.42	31.44	171,587	31.44
8/22/2025	32.11	32.43	31.97	32.00	161,129	32.00
8/21/2025	31.67	32.00	31.39	31.92	207,959	31.92
8/20/2025	32.11	32.27	31.63	31.76	248,327	31.76
8/19/2025	32.95	33.24	32.06	32.10	272,240	32.10
8/18/2025	32.41	33.03	32.41	32.91	304,840	32.91
8/15/2025	32.01	32.53	31.95	32.47	318,987	32.47
8/14/2025	32.10	32.91	31.30	31.79	715,671	31.79
8/13/2025	32.00	32.63	31.90	32.30	293,547	32.30
8/12/2025	31.49	31.93	31.32	31.67	240,238	31.67
8/11/2025	32.21	32.30	31.50	31.50	222,374	31.50
8/08/2025	33.00	33.17	32.47	32.56	281,166	32.56
8/07/2025	33.13	33.14	32.63	32.88	189,415	32.88
8/06/2025	31.91	32.83	31.91	32.80	416,123	32.80
8/05/2025	33.85	33.86	32.31	32.99	429,272	32.99
8/04/2025	33.23	33.49	33.03	33.39	251,635	33.39
8/01/2025	32.69	32.75	32.11	32.71	261,978	32.71
7/31/2025	32.91	33.23	32.75	32.82	294,395	32.82
7/30/2025	32.89	33.51	32.88	33.27	393,630	33.27
7/29/2025	32.43	32.95	31.98	32.82	922,349	32.82
7/28/2025	33.18	33.66	32.78	32.79	475,072	32.79
7/25/2025	31.34	32.67	31.02	32.65	504,649	32.65
7/24/2025	28.83	30.88	28.78	30.85	1,226,586	30.85