GLPG - Galapagos NV

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020237.80238.43231.14231.36231.36184,600
Jan 23, 2020236.24236.24232.02232.10232.10142,300
Jan 22, 2020236.96238.22235.30235.50235.50161,600
Jan 21, 2020237.74242.38237.18238.68238.68296,100
Jan 17, 2020228.14229.86227.25227.69227.69143,000
Jan 16, 2020222.85227.33222.72226.15226.15327,500
Jan 15, 2020215.49218.89215.08217.88217.88116,600
Jan 14, 2020209.97212.62209.21211.73211.73117,900
Jan 13, 2020212.02212.56208.20208.22208.22201,000
Jan 10, 2020212.56215.20212.22212.56212.56108,500
Jan 09, 2020210.09212.24209.82210.65210.6572,000
Jan 08, 2020206.37207.57206.07206.72206.7272,200
Jan 07, 2020207.10207.80205.80206.80206.8082,900
Jan 06, 2020205.28206.26204.70206.26206.2671,600
Jan 03, 2020207.55211.15207.55209.08209.0867,600
Jan 02, 2020211.02212.31209.47212.09212.09135,400
Dec 31, 2019207.83208.88206.01206.83206.83113,500
Dec 30, 2019209.20209.54208.18208.60208.6071,300
Dec 27, 2019210.17210.43209.16209.36209.3661,500
Dec 26, 2019209.56210.48209.00209.18209.1840,400
Dec 24, 2019210.49210.66208.95210.18210.1831,000
Dec 23, 2019207.49210.31207.12209.86209.8685,200
Dec 20, 2019207.54208.25205.76205.81205.81161,300
Dec 19, 2019207.35207.93204.39205.65205.65141,100
Dec 18, 2019206.33206.58204.01205.93205.93149,000
Dec 17, 2019212.94212.94211.34212.38212.38134,900
Dec 16, 2019211.49212.97210.74211.42211.42129,200
Dec 13, 2019210.50212.14207.36209.21209.21203,500
Dec 12, 2019213.88215.70213.20215.54215.54173,100
Dec 11, 2019216.82216.82214.30215.00215.00217,600
Dec 10, 2019213.23217.29212.79215.40215.40162,700
Dec 09, 2019216.15217.10215.06215.82215.82149,700
Dec 06, 2019213.24213.74211.62213.50213.50132,000
Dec 05, 2019209.24210.00207.16209.57209.57143,200
Dec 04, 2019204.30206.00202.88205.71205.71221,500
Dec 03, 2019198.32202.54197.44201.63201.63185,500
Dec 02, 2019198.54198.54194.44195.39195.39109,700
Nov 29, 2019196.50198.02195.81195.81195.8172,800
Nov 27, 2019190.55193.32190.26192.11192.1174,900
Nov 26, 2019187.87191.21187.02190.80190.80161,000
Nov 25, 2019190.44191.43190.12190.49190.49120,600
Nov 22, 2019188.90189.02186.56187.26187.2675,400
Nov 21, 2019186.59187.67185.57187.26187.2679,200
Nov 20, 2019184.91187.23183.39185.07185.07126,900
Nov 19, 2019183.60185.20183.02184.35184.35109,600
Nov 18, 2019186.51188.48186.12188.48188.48140,400
Nov 15, 2019182.74184.95182.07183.75183.75283,800
Nov 14, 2019187.76187.76182.33183.80183.80209,400
Nov 13, 2019190.39192.89190.13191.35191.35141,500
Nov 12, 2019189.65191.69189.47190.51190.5179,000
Nov 11, 2019190.92191.14188.94189.63189.6369,300
Nov 08, 2019187.92188.99186.57188.77188.77149,500
Nov 07, 2019185.45187.26183.76183.80183.80201,800
Nov 06, 2019188.16189.76187.40187.78187.78107,800
Nov 05, 2019181.85183.70181.02182.75182.75154,500
Nov 04, 2019185.78185.98182.48182.93182.93128,300
Nov 01, 2019186.81188.66186.40187.87187.87112,000
Oct 31, 2019181.92184.51181.64183.97183.97104,200
Oct 30, 2019180.93185.63180.18185.18185.18302,600
Oct 29, 2019175.33177.53174.12175.76175.76167,100
Oct 28, 2019172.59176.63171.99175.55175.55265,000
Oct 25, 2019159.98167.62159.98166.49166.49269,400
Oct 24, 2019160.85165.06160.33164.27164.27170,200
Oct 23, 2019155.51156.34154.95155.56155.5656,300
Oct 22, 2019157.23158.69154.85155.04155.0460,700
Oct 21, 2019156.34158.12155.56157.52157.5297,700
Oct 18, 2019160.57160.94155.67157.02157.02240,600
Oct 17, 2019165.48165.85162.08163.01163.01197,700
Oct 16, 2019163.05163.11161.63161.68161.6876,100
Oct 15, 2019160.00162.63159.72162.19162.19133,100
Oct 14, 2019153.55157.17153.51156.11156.1161,900
Oct 11, 2019158.27158.34155.05155.46155.46123,500
Oct 10, 2019155.47158.19155.45157.49157.4976,400
Oct 09, 2019155.83156.00154.43155.23155.23100,100
Oct 08, 2019152.36152.61151.01151.45151.4582,400
Oct 07, 2019151.34152.25149.66150.13150.1372,900
Oct 04, 2019151.92152.23150.35151.70151.70132,400
Oct 03, 2019148.70150.76148.42150.59150.59113,500
Oct 02, 2019144.55146.54144.05146.12146.12161,700
Oct 01, 2019149.61149.90145.19146.93146.93182,500
Sep 30, 2019152.78153.56151.94152.66152.6670,600
Sep 27, 2019155.07155.55153.11153.86153.8687,400
Sep 26, 2019157.60158.27155.23155.47155.4784,300
Sep 25, 2019155.55156.26154.39155.87155.8767,700
Sep 24, 2019157.15158.30155.21155.61155.61151,400
Sep 23, 2019160.20160.62157.42158.02158.02103,500
Sep 20, 2019159.58161.92159.58161.08161.08121,700
Sep 19, 2019159.35160.81158.60158.93158.9372,300
Sep 18, 2019159.68160.11157.29158.11158.1152,800
Sep 17, 2019158.32159.97158.00159.45159.4568,300
Sep 16, 2019160.61161.14158.02158.40158.40117,600
Sep 13, 2019160.35162.41160.07161.16161.1698,600
Sep 12, 2019161.91162.25160.02160.07160.07139,500
Sep 11, 2019160.29162.39160.28162.39162.3997,700
Sep 10, 2019159.00162.28158.24161.26161.26151,500
Sep 09, 2019161.74161.80157.28157.47157.47120,900
Sep 06, 2019163.95164.37161.82162.04162.04118,400
Sep 05, 2019165.82166.19163.15163.45163.45149,900
Sep 04, 2019167.31167.67165.94166.53166.53229,500
Sep 03, 2019167.48168.73166.37166.96166.9673,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...